Floor & Decor Holdings Inc NYSE:FND Historical Prices

Below are the 1723 trading days of historical prices for FND.

#	Exchange	Symbol	Date	Open	High	Low	Close
1723	NYSE	FND	Fri, Mar 1, 2024	121.00	122.90	119.87	121.37
1722	NYSE	FND	Thu, Feb 29, 2024	123.52	124.11	120.51	121.12
1721	NYSE	FND	Wed, Feb 28, 2024	119.86	123.66	119.67	123.26
1720	NYSE	FND	Tue, Feb 27, 2024	117.63	120.69	116.94	120.55
1719	NYSE	FND	Mon, Feb 26, 2024	114.15	117.89	113.67	115.97
1718	NYSE	FND	Fri, Feb 23, 2024	117.00	117.89	113.10	117.11
1717	NYSE	FND	Thu, Feb 22, 2024	114.64	114.64	110.42	113.53
1716	NYSE	FND	Wed, Feb 21, 2024	109.18	109.76	107.40	109.29
1715	NYSE	FND	Tue, Feb 20, 2024	108.85	110.09	107.53	109.73
1714	NYSE	FND	Fri, Feb 16, 2024	109.79	112.04	109.07	110.94
1713	NYSE	FND	Thu, Feb 15, 2024	110.32	110.83	109.11	110.09
1712	NYSE	FND	Wed, Feb 14, 2024	107.66	109.89	106.80	109.25
1711	NYSE	FND	Tue, Feb 13, 2024	105.17	108.00	102.70	106.10
1710	NYSE	FND	Mon, Feb 12, 2024	109.00	112.57	108.63	111.82
1709	NYSE	FND	Fri, Feb 9, 2024	107.37	109.22	106.82	108.66
1708	NYSE	FND	Thu, Feb 8, 2024	104.80	107.04	104.80	106.46
1707	NYSE	FND	Wed, Feb 7, 2024	104.60	105.78	103.79	104.95
1706	NYSE	FND	Tue, Feb 6, 2024	102.75	104.26	102.41	103.62
1705	NYSE	FND	Mon, Feb 5, 2024	102.93	103.43	100.07	103.26
1704	NYSE	FND	Fri, Feb 2, 2024	101.55	105.48	100.22	104.66
1703	NYSE	FND	Thu, Feb 1, 2024	100.43	104.54	100.22	104.48
1702	NYSE	FND	Wed, Jan 31, 2024	102.51	105.21	100.44	100.56
1701	NYSE	FND	Tue, Jan 30, 2024	103.98	104.57	101.65	102.17
1700	NYSE	FND	Mon, Jan 29, 2024	107.80	108.00	102.46	104.49
1699	NYSE	FND	Fri, Jan 26, 2024	108.49	109.48	107.84	108.37
1698	NYSE	FND	Thu, Jan 25, 2024	108.15	108.57	106.46	107.87
1697	NYSE	FND	Wed, Jan 24, 2024	109.26	109.45	106.93	106.95
1696	NYSE	FND	Tue, Jan 23, 2024	110.25	111.01	107.53	108.07
1695	NYSE	FND	Mon, Jan 22, 2024	107.86	110.09	107.45	109.88
1694	NYSE	FND	Fri, Jan 19, 2024	105.69	107.42	104.56	107.36
1693	NYSE	FND	Thu, Jan 18, 2024	103.75	105.46	103.48	105.35
1692	NYSE	FND	Wed, Jan 17, 2024	102.54	103.34	101.06	103.04
1691	NYSE	FND	Tue, Jan 16, 2024	104.21	104.41	102.36	103.78
1690	NYSE	FND	Fri, Jan 12, 2024	105.78	106.50	104.35	105.69
1689	NYSE	FND	Thu, Jan 11, 2024	105.47	106.15	103.92	105.38
1688	NYSE	FND	Wed, Jan 10, 2024	106.15	106.55	104.39	105.85
1687	NYSE	FND	Tue, Jan 9, 2024	105.06	106.47	104.55	105.00
1686	NYSE	FND	Mon, Jan 8, 2024	105.13	106.97	104.07	106.78
1685	NYSE	FND	Fri, Jan 5, 2024	102.88	106.18	102.88	104.53
1684	NYSE	FND	Thu, Jan 4, 2024	101.98	105.97	101.85	104.00
1683	NYSE	FND	Wed, Jan 3, 2024	108.05	108.55	102.80	102.92
1682	NYSE	FND	Tue, Jan 2, 2024	110.38	111.89	108.96	110.12
1681	NYSE	FND	Fri, Dec 29, 2023	112.67	113.79	111.30	111.56
1680	NYSE	FND	Thu, Dec 28, 2023	115.33	115.33	113.32	113.89
1679	NYSE	FND	Wed, Dec 27, 2023	116.29	116.29	114.49	115.27
1678	NYSE	FND	Tue, Dec 26, 2023	114.00	116.70	113.57	115.92
1677	NYSE	FND	Fri, Dec 22, 2023	114.17	114.30	112.75	113.71
1676	NYSE	FND	Thu, Dec 21, 2023	113.09	115.15	112.58	114.02
1675	NYSE	FND	Wed, Dec 20, 2023	111.26	114.12	110.86	111.12
1674	NYSE	FND	Tue, Dec 19, 2023	111.63	113.15	111.14	112.37
1673	NYSE	FND	Mon, Dec 18, 2023	112.22	112.22	110.18	110.53
1672	NYSE	FND	Fri, Dec 15, 2023	111.53	113.13	110.15	111.84
1671	NYSE	FND	Thu, Dec 14, 2023	107.80	111.93	107.80	111.74
1670	NYSE	FND	Wed, Dec 13, 2023	99.16	106.39	98.52	105.29
1669	NYSE	FND	Tue, Dec 12, 2023	101.12	102.00	98.63	98.82
1668	NYSE	FND	Mon, Dec 11, 2023	101.03	101.83	100.81	100.85
1667	NYSE	FND	Fri, Dec 8, 2023	100.82	101.42	99.29	100.93
1666	NYSE	FND	Thu, Dec 7, 2023	100.14	100.95	99.69	100.80
1665	NYSE	FND	Wed, Dec 6, 2023	99.01	101.98	98.83	100.28
1664	NYSE	FND	Tue, Dec 5, 2023	97.91	98.86	96.96	97.97
1663	NYSE	FND	Mon, Dec 4, 2023	97.12	99.79	97.01	98.92
1662	NYSE	FND	Fri, Dec 1, 2023	91.97	97.78	91.15	97.60
1661	NYSE	FND	Thu, Nov 30, 2023	92.67	92.67	90.97	91.71
1660	NYSE	FND	Wed, Nov 29, 2023	92.14	94.78	91.24	92.20
1659	NYSE	FND	Tue, Nov 28, 2023	91.82	93.63	91.24	92.91
1658	NYSE	FND	Mon, Nov 27, 2023	91.34	93.03	90.58	91.87
1657	NYSE	FND	Fri, Nov 24, 2023	90.25	92.37	90.25	92.22
1656	NYSE	FND	Wed, Nov 22, 2023	90.51	93.14	89.66	91.77
1655	NYSE	FND	Tue, Nov 21, 2023	89.23	89.94	88.53	89.59
1654	NYSE	FND	Mon, Nov 20, 2023	89.57	91.13	89.40	90.52
1653	NYSE	FND	Fri, Nov 17, 2023	89.87	90.43	88.54	89.79
1652	NYSE	FND	Thu, Nov 16, 2023	89.10	90.70	88.22	89.01
1651	NYSE	FND	Wed, Nov 15, 2023	86.22	91.14	86.13	90.01
1650	NYSE	FND	Tue, Nov 14, 2023	83.56	88.66	83.56	85.73
1649	NYSE	FND	Mon, Nov 13, 2023	78.97	80.22	77.82	80.17
1648	NYSE	FND	Fri, Nov 10, 2023	77.94	79.24	77.16	79.14
1647	NYSE	FND	Thu, Nov 9, 2023	80.18	80.59	77.01	77.66
1646	NYSE	FND	Wed, Nov 8, 2023	79.59	81.24	78.59	80.39
1645	NYSE	FND	Tue, Nov 7, 2023	78.16	79.83	78.16	79.46
1644	NYSE	FND	Mon, Nov 6, 2023	81.00	81.55	76.30	77.83
1643	NYSE	FND	Fri, Nov 3, 2023	80.00	84.95	76.55	80.75
1642	NYSE	FND	Thu, Nov 2, 2023	84.56	86.06	84.03	84.92
1641	NYSE	FND	Wed, Nov 1, 2023	82.30	82.92	80.24	82.91
1640	NYSE	FND	Tue, Oct 31, 2023	81.27	83.64	80.84	82.40
1639	NYSE	FND	Mon, Oct 30, 2023	77.53	81.34	77.53	80.85
1638	NYSE	FND	Fri, Oct 27, 2023	77.99	78.78	76.69	77.55
1637	NYSE	FND	Thu, Oct 26, 2023	78.79	79.55	76.94	77.16
1636	NYSE	FND	Wed, Oct 25, 2023	79.68	80.27	78.25	78.85
1635	NYSE	FND	Tue, Oct 24, 2023	82.16	83.09	79.46	80.76
1634	NYSE	FND	Mon, Oct 23, 2023	82.25	84.16	80.98	82.20
1633	NYSE	FND	Fri, Oct 20, 2023	83.63	84.06	81.06	82.34
1632	NYSE	FND	Thu, Oct 19, 2023	85.27	86.44	83.63	84.29
1631	NYSE	FND	Wed, Oct 18, 2023	91.21	91.22	85.73	85.74
1630	NYSE	FND	Tue, Oct 17, 2023	84.50	85.58	84.39	84.91
1629	NYSE	FND	Mon, Oct 16, 2023	83.80	85.08	83.16	84.68
1628	NYSE	FND	Fri, Oct 13, 2023	82.72	83.76	82.18	82.75
1627	NYSE	FND	Thu, Oct 12, 2023	86.35	86.40	82.61	82.95
1626	NYSE	FND	Wed, Oct 11, 2023	89.02	89.94	86.76	87.45
1625	NYSE	FND	Tue, Oct 10, 2023	88.39	90.51	87.64	89.37
1624	NYSE	FND	Mon, Oct 9, 2023	84.68	87.52	84.68	87.42
1623	NYSE	FND	Fri, Oct 6, 2023	84.42	86.89	83.50	85.95
1622	NYSE	FND	Thu, Oct 5, 2023	85.60	86.29	83.28	85.18
1621	NYSE	FND	Wed, Oct 4, 2023	86.98	87.85	85.88	87.48
1620	NYSE	FND	Tue, Oct 3, 2023	90.16	91.02	85.55	86.55
1619	NYSE	FND	Mon, Oct 2, 2023	90.54	91.75	90.06	91.35
1618	NYSE	FND	Fri, Sep 29, 2023	90.19	92.31	90.05	90.50
1617	NYSE	FND	Thu, Sep 28, 2023	89.68	91.51	88.66	89.49
1616	NYSE	FND	Wed, Sep 27, 2023	89.96	90.20	88.45	89.90
1615	NYSE	FND	Tue, Sep 26, 2023	90.32	91.09	89.22	89.49
1614	NYSE	FND	Mon, Sep 25, 2023	89.42	91.60	89.31	90.95
1613	NYSE	FND	Fri, Sep 22, 2023	91.29	91.63	89.33	89.50
1612	NYSE	FND	Thu, Sep 21, 2023	92.46	93.48	90.42	90.55
1611	NYSE	FND	Wed, Sep 20, 2023	94.47	95.14	93.45	93.69
1610	NYSE	FND	Tue, Sep 19, 2023	91.64	93.13	91.00	92.80
1609	NYSE	FND	Mon, Sep 18, 2023	93.61	93.61	91.79	92.14
1608	NYSE	FND	Fri, Sep 15, 2023	94.90	94.90	92.91	93.80
1607	NYSE	FND	Thu, Sep 14, 2023	94.89	95.64	94.24	95.07
1606	NYSE	FND	Wed, Sep 13, 2023	92.88	95.13	92.29	93.74
1605	NYSE	FND	Tue, Sep 12, 2023	93.02	95.92	92.76	93.75
1604	NYSE	FND	Mon, Sep 11, 2023	95.23	96.42	94.07	94.22
1603	NYSE	FND	Fri, Sep 8, 2023	95.00	95.64	92.99	93.72
1602	NYSE	FND	Thu, Sep 7, 2023	97.19	98.00	95.61	95.65
1601	NYSE	FND	Wed, Sep 6, 2023	97.27	98.16	95.62	96.94
1600	NYSE	FND	Tue, Sep 5, 2023	99.32	99.53	96.48	97.26
1599	NYSE	FND	Fri, Sep 1, 2023	101.17	101.93	99.52	100.00
1598	NYSE	FND	Thu, Aug 31, 2023	101.78	101.81	99.43	99.70
1597	NYSE	FND	Wed, Aug 30, 2023	99.40	102.32	98.88	101.36
1596	NYSE	FND	Tue, Aug 29, 2023	96.55	100.36	96.39	99.78
1595	NYSE	FND	Mon, Aug 28, 2023	97.21	97.56	96.11	96.74
1594	NYSE	FND	Fri, Aug 25, 2023	96.06	97.12	94.24	95.93
1593	NYSE	FND	Thu, Aug 24, 2023	99.07	99.66	96.11	96.13
1592	NYSE	FND	Wed, Aug 23, 2023	98.78	99.95	97.75	99.67
1591	NYSE	FND	Tue, Aug 22, 2023	98.93	99.02	97.45	98.21
1590	NYSE	FND	Mon, Aug 21, 2023	98.88	99.29	97.30	97.92
1589	NYSE	FND	Fri, Aug 18, 2023	96.62	99.27	96.23	98.71
1588	NYSE	FND	Thu, Aug 17, 2023	102.03	102.70	97.24	97.87
1587	NYSE	FND	Wed, Aug 16, 2023	104.85	105.80	102.07	102.17
1586	NYSE	FND	Tue, Aug 15, 2023	105.05	106.13	103.59	104.92
1585	NYSE	FND	Mon, Aug 14, 2023	104.28	105.30	103.29	105.09
1584	NYSE	FND	Fri, Aug 11, 2023	104.80	106.39	103.99	104.27
1583	NYSE	FND	Thu, Aug 10, 2023	106.25	107.96	104.61	105.47
1582	NYSE	FND	Wed, Aug 9, 2023	105.49	107.12	104.40	105.37
1581	NYSE	FND	Tue, Aug 8, 2023	102.81	105.80	102.41	105.49
1580	NYSE	FND	Mon, Aug 7, 2023	102.96	105.93	102.20	103.92
1579	NYSE	FND	Fri, Aug 4, 2023	103.70	105.89	101.16	102.53
1578	NYSE	FND	Thu, Aug 3, 2023	110.28	111.79	109.01	111.05
1577	NYSE	FND	Wed, Aug 2, 2023	112.48	113.05	110.68	111.53
1576	NYSE	FND	Tue, Aug 1, 2023	113.19	114.85	112.75	114.27
1575	NYSE	FND	Mon, Jul 31, 2023	114.23	115.25	114.00	114.85
1574	NYSE	FND	Fri, Jul 28, 2023	113.56	114.78	112.57	113.95
1573	NYSE	FND	Thu, Jul 27, 2023	113.42	114.62	110.40	110.48
1572	NYSE	FND	Wed, Jul 26, 2023	110.98	112.73	110.60	111.67
1571	NYSE	FND	Tue, Jul 25, 2023	110.04	112.06	109.45	110.65
1570	NYSE	FND	Mon, Jul 24, 2023	111.00	111.90	109.84	110.00
1569	NYSE	FND	Fri, Jul 21, 2023	111.36	112.35	110.29	111.20
1568	NYSE	FND	Thu, Jul 20, 2023	114.63	116.03	112.29	113.21
1567	NYSE	FND	Wed, Jul 19, 2023	113.08	115.69	112.79	115.06
1566	NYSE	FND	Tue, Jul 18, 2023	110.56	113.20	109.83	112.76
1565	NYSE	FND	Mon, Jul 17, 2023	110.53	111.25	110.05	110.49
1564	NYSE	FND	Fri, Jul 14, 2023	113.03	113.25	110.60	111.15
1563	NYSE	FND	Thu, Jul 13, 2023	113.40	113.96	112.03	113.25
1562	NYSE	FND	Wed, Jul 12, 2023	110.00	114.63	110.00	113.26
1561	NYSE	FND	Tue, Jul 11, 2023	104.91	109.42	104.82	109.00
1560	NYSE	FND	Mon, Jul 10, 2023	100.74	104.68	100.71	104.67
1559	NYSE	FND	Fri, Jul 7, 2023	101.39	102.43	100.67	100.92
1558	NYSE	FND	Thu, Jul 6, 2023	101.87	102.55	99.92	100.43
1557	NYSE	FND	Wed, Jul 5, 2023	103.92	104.45	102.68	103.56
1556	NYSE	FND	Mon, Jul 3, 2023	103.75	104.90	103.36	104.02
1555	NYSE	FND	Fri, Jun 30, 2023	102.64	104.79	101.75	103.96
1554	NYSE	FND	Thu, Jun 29, 2023	102.89	103.51	100.27	101.56
1553	NYSE	FND	Wed, Jun 28, 2023	102.42	104.98	102.00	102.86
1552	NYSE	FND	Tue, Jun 27, 2023	97.97	102.94	97.67	102.50
1551	NYSE	FND	Mon, Jun 26, 2023	97.57	98.59	95.54	97.21
1550	NYSE	FND	Fri, Jun 23, 2023	96.67	100.42	95.27	97.97
1549	NYSE	FND	Thu, Jun 22, 2023	96.03	96.47	94.36	95.72
1548	NYSE	FND	Wed, Jun 21, 2023	96.14	96.93	94.21	96.18
1547	NYSE	FND	Tue, Jun 20, 2023	95.27	96.44	94.22	96.02
1546	NYSE	FND	Fri, Jun 16, 2023	97.36	97.84	95.68	96.26
1545	NYSE	FND	Thu, Jun 15, 2023	95.99	97.44	94.64	97.07
1544	NYSE	FND	Wed, Jun 14, 2023	98.03	99.22	95.73	96.14
1543	NYSE	FND	Tue, Jun 13, 2023	97.50	99.50	97.38	97.94
1542	NYSE	FND	Mon, Jun 12, 2023	94.34	97.41	94.01	96.95
1541	NYSE	FND	Fri, Jun 9, 2023	97.28	97.28	95.41	96.00
1540	NYSE	FND	Thu, Jun 8, 2023	98.17	98.89	96.23	96.55
1539	NYSE	FND	Wed, Jun 7, 2023	94.08	99.17	93.58	97.74
1538	NYSE	FND	Tue, Jun 6, 2023	90.59	93.78	90.26	92.98
1537	NYSE	FND	Mon, Jun 5, 2023	93.13	92.91	90.92	94.17
1536	NYSE	FND	Fri, Jun 2, 2023	93.10	95.00	92.28	94.17
1535	NYSE	FND	Thu, Jun 1, 2023	90.96	93.12	89.29	92.47
1534	NYSE	FND	Wed, May 31, 2023	92.96	93.35	89.77	91.31
1533	NYSE	FND	Tue, May 30, 2023	92.99	93.61	91.72	92.88
1532	NYSE	FND	Fri, May 26, 2023	88.50	92.03	88.03	91.79
1531	NYSE	FND	Thu, May 25, 2023	90.70	91.88	88.31	88.44
1530	NYSE	FND	Wed, May 24, 2023	90.84	91.09	87.94	90.13
1529	NYSE	FND	Tue, May 23, 2023	89.92	91.89	88.77	90.71
1528	NYSE	FND	Mon, May 22, 2023	88.06	90.95	87.97	90.57
1527	NYSE	FND	Fri, May 19, 2023	90.61	90.61	87.45	88.45
1526	NYSE	FND	Thu, May 18, 2023	91.41	91.67	90.11	91.08
1525	NYSE	FND	Wed, May 17, 2023	89.24	91.60	88.58	91.37
1524	NYSE	FND	Tue, May 16, 2023	89.87	90.65	87.87	89.07
1523	NYSE	FND	Mon, May 15, 2023	92.12	92.73	91.32	92.28
1522	NYSE	FND	Fri, May 12, 2023	93.28	93.97	91.89	92.57
1521	NYSE	FND	Thu, May 11, 2023	93.61	93.83	91.93	93.16
1520	NYSE	FND	Wed, May 10, 2023	92.36	93.20	90.73	92.65
1519	NYSE	FND	Tue, May 9, 2023	92.00	92.82	90.84	91.73
1518	NYSE	FND	Mon, May 8, 2023	92.30	93.00	90.60	92.05
1517	NYSE	FND	Fri, May 5, 2023	91.05	94.10	87.62	92.44
1516	NYSE	FND	Thu, May 4, 2023	97.50	100.13	96.57	97.32
1515	NYSE	FND	Wed, May 3, 2023	99.50	101.31	97.32	97.55
1514	NYSE	FND	Tue, May 2, 2023	99.60	100.30	97.65	99.47
1513	NYSE	FND	Mon, May 1, 2023	98.84	99.79	98.37	99.66
1512	NYSE	FND	Fri, Apr 28, 2023	97.00	99.70	96.68	99.34
1511	NYSE	FND	Thu, Apr 27, 2023	94.48	96.49	94.11	96.40
1510	NYSE	FND	Wed, Apr 26, 2023	98.09	98.53	93.35	93.85
1509	NYSE	FND	Tue, Apr 25, 2023	99.07	99.62	97.08	97.13
1508	NYSE	FND	Mon, Apr 24, 2023	98.85	99.44	97.92	98.90
1507	NYSE	FND	Fri, Apr 21, 2023	99.22	99.56	97.18	98.39
1506	NYSE	FND	Thu, Apr 20, 2023	98.30	100.15	98.21	98.91
1505	NYSE	FND	Wed, Apr 19, 2023	99.52	99.68	98.18	99.34
1504	NYSE	FND	Tue, Apr 18, 2023	99.24	101.39	98.66	100.48
1503	NYSE	FND	Mon, Apr 17, 2023	98.46	98.79	97.17	98.01
1502	NYSE	FND	Fri, Apr 14, 2023	98.26	99.77	97.93	98.41
1501	NYSE	FND	Thu, Apr 13, 2023	96.95	98.98	96.25	98.22
1500	NYSE	FND	Wed, Apr 12, 2023	99.55	100.00	96.11	96.41
1499	NYSE	FND	Tue, Apr 11, 2023	98.55	99.20	97.29	98.70
1498	NYSE	FND	Mon, Apr 10, 2023	91.78	98.37	91.63	97.74
1497	NYSE	FND	Thu, Apr 6, 2023	92.58	92.79	90.44	92.38
1496	NYSE	FND	Wed, Apr 5, 2023	97.16	97.57	92.70	93.32
1495	NYSE	FND	Tue, Apr 4, 2023	99.37	99.37	97.59	98.15
1494	NYSE	FND	Mon, Apr 3, 2023	97.62	98.73	96.35	98.63
1493	NYSE	FND	Fri, Mar 31, 2023	95.30	98.43	94.92	98.22
1492	NYSE	FND	Thu, Mar 30, 2023	95.44	96.06	94.24	94.70
1491	NYSE	FND	Wed, Mar 29, 2023	94.21	94.55	92.78	94.45
1490	NYSE	FND	Tue, Mar 28, 2023	91.95	93.72	91.56	93.41
1489	NYSE	FND	Mon, Mar 27, 2023	93.41	93.82	90.15	92.39
1488	NYSE	FND	Fri, Mar 24, 2023	91.00	93.37	90.55	93.09
1487	NYSE	FND	Thu, Mar 23, 2023	93.20	93.62	90.31	91.92
1486	NYSE	FND	Wed, Mar 22, 2023	93.98	95.24	92.21	92.30
1485	NYSE	FND	Tue, Mar 21, 2023	93.49	96.12	93.49	93.76
1484	NYSE	FND	Mon, Mar 20, 2023	91.82	94.09	91.41	92.43
1483	NYSE	FND	Fri, Mar 17, 2023	90.72	91.94	89.46	91.52
1482	NYSE	FND	Thu, Mar 16, 2023	88.23	91.13	88.16	90.58
1481	NYSE	FND	Wed, Mar 15, 2023	87.28	89.42	86.67	88.75
1480	NYSE	FND	Tue, Mar 14, 2023	90.48	91.14	87.62	88.98
1479	NYSE	FND	Mon, Mar 13, 2023	85.41	89.74	85.09	88.85
1478	NYSE	FND	Fri, Mar 10, 2023	85.85	88.25	83.99	86.75
1477	NYSE	FND	Thu, Mar 9, 2023	88.57	90.07	85.51	85.73
1476	NYSE	FND	Wed, Mar 8, 2023	88.11	89.08	87.26	88.78
1475	NYSE	FND	Tue, Mar 7, 2023	89.67	90.54	87.78	87.83
1474	NYSE	FND	Mon, Mar 6, 2023	91.54	92.51	89.09	89.68
1473	NYSE	FND	Fri, Mar 3, 2023	89.16	91.50	88.46	91.28
1472	NYSE	FND	Thu, Mar 2, 2023	86.72	89.02	86.13	88.39
1471	NYSE	FND	Wed, Mar 1, 2023	91.34	92.11	88.08	88.47
1470	NYSE	FND	Tue, Feb 28, 2023	90.43	92.56	89.20	91.81
1469	NYSE	FND	Mon, Feb 27, 2023	92.77	92.77	90.00	90.38
1468	NYSE	FND	Fri, Feb 24, 2023	94.99	94.99	88.78	91.00
1467	NYSE	FND	Thu, Feb 23, 2023	89.33	91.18	88.24	90.83
1466	NYSE	FND	Wed, Feb 22, 2023	88.84	90.83	88.62	89.11
1465	NYSE	FND	Tue, Feb 21, 2023	92.45	92.45	87.34	88.14
1464	NYSE	FND	Fri, Feb 17, 2023	96.18	96.72	92.87	94.50
1463	NYSE	FND	Thu, Feb 16, 2023	94.97	100.19	94.85	97.72
1462	NYSE	FND	Wed, Feb 15, 2023	98.90	101.17	98.19	100.61
1461	NYSE	FND	Tue, Feb 14, 2023	96.62	100.46	95.14	100.20
1460	NYSE	FND	Mon, Feb 13, 2023	94.43	99.38	93.56	98.13
1459	NYSE	FND	Fri, Feb 10, 2023	97.01	97.45	93.95	94.11
1458	NYSE	FND	Thu, Feb 9, 2023	100.55	101.50	98.75	98.96
1457	NYSE	FND	Wed, Feb 8, 2023	99.21	99.62	98.00	99.00
1456	NYSE	FND	Tue, Feb 7, 2023	98.52	101.10	97.12	100.85
1455	NYSE	FND	Mon, Feb 6, 2023	97.80	101.02	97.45	99.84
1454	NYSE	FND	Fri, Feb 3, 2023	96.52	100.91	96.52	99.79
1453	NYSE	FND	Thu, Feb 2, 2023	97.00	102.61	97.00	100.28
1452	NYSE	FND	Wed, Feb 1, 2023	90.80	95.71	89.53	95.37
1451	NYSE	FND	Tue, Jan 31, 2023	85.65	90.80	85.65	90.77
1450	NYSE	FND	Mon, Jan 30, 2023	85.66	87.04	84.99	85.27
1449	NYSE	FND	Fri, Jan 27, 2023	83.35	88.62	83.01	86.83
1448	NYSE	FND	Thu, Jan 26, 2023	89.38	90.96	84.52	84.72
1447	NYSE	FND	Wed, Jan 25, 2023	85.32	89.06	83.71	88.50
1446	NYSE	FND	Tue, Jan 24, 2023	87.00	87.79	85.87	87.22
1445	NYSE	FND	Mon, Jan 23, 2023	83.96	87.45	83.84	87.32
1444	NYSE	FND	Fri, Jan 20, 2023	79.79	83.86	78.18	83.69
1443	NYSE	FND	Thu, Jan 19, 2023	83.42	83.82	79.89	80.05
1442	NYSE	FND	Wed, Jan 18, 2023	85.50	88.50	85.11	85.22
1441	NYSE	FND	Tue, Jan 17, 2023	84.12	84.26	81.61	83.99
1440	NYSE	FND	Fri, Jan 13, 2023	85.14	88.72	84.78	84.80
1439	NYSE	FND	Thu, Jan 12, 2023	85.39	87.13	83.48	86.58
1438	NYSE	FND	Wed, Jan 11, 2023	81.74	84.37	80.84	84.30
1437	NYSE	FND	Tue, Jan 10, 2023	78.85	80.80	78.29	80.42
1436	NYSE	FND	Mon, Jan 9, 2023	78.10	80.39	77.87	79.00
1435	NYSE	FND	Fri, Jan 6, 2023	75.76	77.28	74.41	77.10
1434	NYSE	FND	Thu, Jan 5, 2023	73.92	75.40	72.84	75.00
1433	NYSE	FND	Wed, Jan 4, 2023	74.00	75.85	72.50	75.50
1432	NYSE	FND	Tue, Jan 3, 2023	71.36	72.56	69.13	72.35
1431	NYSE	FND	Fri, Dec 30, 2022	69.41	70.24	69.01	69.63
1430	NYSE	FND	Thu, Dec 29, 2022	69.00	71.79	68.83	70.99
1429	NYSE	FND	Wed, Dec 28, 2022	69.79	70.19	68.29	68.30
1428	NYSE	FND	Tue, Dec 27, 2022	70.98	71.20	69.30	69.79
1427	NYSE	FND	Fri, Dec 23, 2022	71.00	71.91	69.61	71.47
1426	NYSE	FND	Thu, Dec 22, 2022	71.00	71.44	69.75	71.13
1425	NYSE	FND	Wed, Dec 21, 2022	72.40	73.39	71.69	72.49
1424	NYSE	FND	Tue, Dec 20, 2022	69.58	72.19	69.51	71.17
1423	NYSE	FND	Mon, Dec 19, 2022	74.89	75.21	70.60	70.91
1422	NYSE	FND	Fri, Dec 16, 2022	76.19	76.85	74.03	75.13
1421	NYSE	FND	Thu, Dec 15, 2022	77.47	78.71	75.67	77.39
1420	NYSE	FND	Wed, Dec 14, 2022	78.25	81.98	77.71	79.48
1419	NYSE	FND	Tue, Dec 13, 2022	81.01	82.19	77.83	78.61
1418	NYSE	FND	Mon, Dec 12, 2022	76.55	76.55	74.28	75.83
1417	NYSE	FND	Fri, Dec 9, 2022	74.83	77.04	74.43	75.80
1416	NYSE	FND	Thu, Dec 8, 2022	74.18	76.06	73.96	75.86
1415	NYSE	FND	Wed, Dec 7, 2022	72.13	74.73	71.74	74.65
1414	NYSE	FND	Tue, Dec 6, 2022	75.98	76.47	69.81	72.04
1413	NYSE	FND	Mon, Dec 5, 2022	75.36	76.17	73.90	74.32
1412	NYSE	FND	Fri, Dec 2, 2022	75.55	77.41	75.02	77.12
1411	NYSE	FND	Thu, Dec 1, 2022	75.85	78.24	75.33	77.84
1410	NYSE	FND	Wed, Nov 30, 2022	71.45	74.74	69.35	74.63
1409	NYSE	FND	Tue, Nov 29, 2022	70.39	71.95	69.74	71.30
1408	NYSE	FND	Mon, Nov 28, 2022	73.23	74.56	70.86	70.91
1407	NYSE	FND	Fri, Nov 25, 2022	73.66	74.85	73.11	74.12
1406	NYSE	FND	Wed, Nov 23, 2022	75.59	75.81	73.76	74.03
1405	NYSE	FND	Tue, Nov 22, 2022	74.54	76.72	73.51	75.26
1404	NYSE	FND	Mon, Nov 21, 2022	72.50	73.85	71.56	73.39
1403	NYSE	FND	Fri, Nov 18, 2022	76.53	76.53	71.61	72.90
1402	NYSE	FND	Thu, Nov 17, 2022	75.67	76.47	73.20	74.63
1401	NYSE	FND	Wed, Nov 16, 2022	77.46	78.80	75.96	77.77
1400	NYSE	FND	Tue, Nov 15, 2022	78.70	80.79	76.28	79.50
1399	NYSE	FND	Mon, Nov 14, 2022	81.54	82.20	77.42	77.47
1398	NYSE	FND	Fri, Nov 11, 2022	79.28	84.26	78.94	82.23
1397	NYSE	FND	Thu, Nov 10, 2022	73.88	81.12	73.88	79.31
1396	NYSE	FND	Wed, Nov 9, 2022	69.96	70.37	68.57	69.20
1395	NYSE	FND	Tue, Nov 8, 2022	72.21	72.69	68.64	71.07
1394	NYSE	FND	Mon, Nov 7, 2022	69.85	71.58	67.00	70.69
1393	NYSE	FND	Fri, Nov 4, 2022	68.94	70.37	65.14	69.50
1392	NYSE	FND	Thu, Nov 3, 2022	64.11	68.08	63.51	67.65
1391	NYSE	FND	Wed, Nov 2, 2022	70.56	70.56	65.36	65.57
1390	NYSE	FND	Tue, Nov 1, 2022	75.47	75.47	71.26	71.28
1389	NYSE	FND	Mon, Oct 31, 2022	73.77	74.84	73.00	73.37
1388	NYSE	FND	Fri, Oct 28, 2022	70.82	75.07	70.29	74.77
1387	NYSE	FND	Thu, Oct 27, 2022	73.76	74.25	71.13	71.63
1386	NYSE	FND	Wed, Oct 26, 2022	74.00	77.30	73.04	73.27
1385	NYSE	FND	Tue, Oct 25, 2022	70.00	74.90	70.00	74.64
1384	NYSE	FND	Mon, Oct 24, 2022	67.44	69.45	66.05	69.41
1383	NYSE	FND	Fri, Oct 21, 2022	64.69	67.55	63.77	67.24
1382	NYSE	FND	Thu, Oct 20, 2022	66.17	68.45	64.20	64.72
1381	NYSE	FND	Wed, Oct 19, 2022	69.21	69.53	65.79	66.59
1380	NYSE	FND	Tue, Oct 18, 2022	72.83	74.96	70.39	70.96
1379	NYSE	FND	Mon, Oct 17, 2022	69.04	71.35	69.03	70.64
1378	NYSE	FND	Fri, Oct 14, 2022	71.32	73.68	67.02	67.29
1377	NYSE	FND	Thu, Oct 13, 2022	68.27	71.13	65.10	70.13
1376	NYSE	FND	Wed, Oct 12, 2022	70.06	71.06	67.60	70.79
1375	NYSE	FND	Tue, Oct 11, 2022	70.29	71.70	68.21	70.01
1374	NYSE	FND	Mon, Oct 10, 2022	70.21	71.38	68.41	70.15
1373	NYSE	FND	Fri, Oct 7, 2022	72.07	72.56	69.75	70.00
1372	NYSE	FND	Thu, Oct 6, 2022	74.04	75.84	73.51	73.95
1371	NYSE	FND	Wed, Oct 5, 2022	72.52	74.90	71.66	74.03
1370	NYSE	FND	Tue, Oct 4, 2022	75.00	76.49	73.95	74.54
1369	NYSE	FND	Mon, Oct 3, 2022	70.85	73.48	70.00	72.69
1368	NYSE	FND	Fri, Sep 30, 2022	70.66	72.40	68.72	70.26
1367	NYSE	FND	Thu, Sep 29, 2022	74.36	75.02	69.62	71.15
1366	NYSE	FND	Wed, Sep 28, 2022	72.35	76.86	72.35	76.56
1365	NYSE	FND	Tue, Sep 27, 2022	71.62	73.33	69.34	71.49
1364	NYSE	FND	Mon, Sep 26, 2022	70.10	72.48	68.25	69.25
1363	NYSE	FND	Fri, Sep 23, 2022	68.10	70.35	67.74	70.18
1362	NYSE	FND	Thu, Sep 22, 2022	72.66	72.85	68.53	69.64
1361	NYSE	FND	Wed, Sep 21, 2022	75.86	77.48	73.50	73.54
1360	NYSE	FND	Tue, Sep 20, 2022	77.94	78.52	74.99	75.35
1359	NYSE	FND	Mon, Sep 19, 2022	79.12	81.07	78.66	79.56
1358	NYSE	FND	Fri, Sep 16, 2022	78.75	80.21	77.07	79.87
1357	NYSE	FND	Thu, Sep 15, 2022	81.09	83.65	79.53	80.19
1356	NYSE	FND	Wed, Sep 14, 2022	81.35	82.21	78.67	80.87
1355	NYSE	FND	Tue, Sep 13, 2022	82.56	82.80	80.16	80.61
1354	NYSE	FND	Mon, Sep 12, 2022	85.31	87.67	85.05	87.04
1353	NYSE	FND	Fri, Sep 9, 2022	82.14	85.06	82.09	84.62
1352	NYSE	FND	Thu, Sep 8, 2022	80.37	82.25	79.59	82.18
1351	NYSE	FND	Wed, Sep 7, 2022	77.20	81.85	77.20	81.73
1350	NYSE	FND	Tue, Sep 6, 2022	80.33	80.47	76.19	76.77
1349	NYSE	FND	Fri, Sep 2, 2022	82.98	83.36	79.40	80.03
1348	NYSE	FND	Thu, Sep 1, 2022	80.65	82.57	78.35	81.69
1347	NYSE	FND	Wed, Aug 31, 2022	83.67	83.67	79.95	81.36
1346	NYSE	FND	Tue, Aug 30, 2022	84.82	85.95	81.71	82.91
1345	NYSE	FND	Mon, Aug 29, 2022	83.65	84.46	82.73	83.23
1344	NYSE	FND	Fri, Aug 26, 2022	89.67	89.91	83.90	84.73
1343	NYSE	FND	Thu, Aug 25, 2022	89.54	90.61	88.46	89.25
1342	NYSE	FND	Wed, Aug 24, 2022	88.73	90.27	87.64	88.86
1341	NYSE	FND	Tue, Aug 23, 2022	87.82	89.60	87.75	88.62
1340	NYSE	FND	Mon, Aug 22, 2022	89.96	90.23	87.45	87.58
1339	NYSE	FND	Fri, Aug 19, 2022	93.77	94.15	90.88	92.01
1338	NYSE	FND	Thu, Aug 18, 2022	95.46	97.27	94.33	95.80
1337	NYSE	FND	Wed, Aug 17, 2022	97.14	97.51	93.67	95.88
1336	NYSE	FND	Tue, Aug 16, 2022	94.57	102.15	94.57	99.46
1335	NYSE	FND	Mon, Aug 15, 2022	93.46	96.06	93.19	95.75
1334	NYSE	FND	Fri, Aug 12, 2022	89.89	94.16	88.38	94.03
1333	NYSE	FND	Thu, Aug 11, 2022	92.05	92.97	88.67	89.14
1332	NYSE	FND	Wed, Aug 10, 2022	89.27	93.21	89.27	90.76
1331	NYSE	FND	Tue, Aug 9, 2022	91.54	91.89	84.69	86.47
1330	NYSE	FND	Mon, Aug 8, 2022	92.57	96.94	91.97	92.25
1329	NYSE	FND	Fri, Aug 5, 2022	84.87	93.15	84.50	92.92
1328	NYSE	FND	Thu, Aug 4, 2022	83.69	84.75	81.25	81.86
1327	NYSE	FND	Wed, Aug 3, 2022	81.75	84.33	81.04	83.68
1326	NYSE	FND	Tue, Aug 2, 2022	79.75	82.37	79.75	80.67
1325	NYSE	FND	Mon, Aug 1, 2022	80.27	82.38	78.78	81.01
1324	NYSE	FND	Fri, Jul 29, 2022	77.18	80.78	75.59	80.57
1323	NYSE	FND	Thu, Jul 28, 2022	73.96	79.14	73.95	79.07
1322	NYSE	FND	Wed, Jul 27, 2022	71.62	74.10	70.11	73.99
1321	NYSE	FND	Tue, Jul 26, 2022	72.81	72.81	70.13	70.85
1320	NYSE	FND	Mon, Jul 25, 2022	76.93	76.98	74.26	74.96
1319	NYSE	FND	Fri, Jul 22, 2022	78.12	79.59	76.56	77.10
1318	NYSE	FND	Thu, Jul 21, 2022	76.91	78.09	75.74	77.50
1317	NYSE	FND	Wed, Jul 20, 2022	76.25	77.52	75.52	77.09
1316	NYSE	FND	Tue, Jul 19, 2022	75.09	77.05	74.12	76.39
1315	NYSE	FND	Mon, Jul 18, 2022	74.74	76.56	74.63	74.90
1314	NYSE	FND	Fri, Jul 15, 2022	74.12	74.58	72.81	74.36
1313	NYSE	FND	Thu, Jul 14, 2022	72.91	73.31	71.15	72.42
1312	NYSE	FND	Wed, Jul 13, 2022	71.50	74.75	70.30	74.05
1311	NYSE	FND	Tue, Jul 12, 2022	71.86	74.90	71.27	72.19
1310	NYSE	FND	Mon, Jul 11, 2022	71.18	72.40	70.33	71.47
1309	NYSE	FND	Fri, Jul 8, 2022	71.74	72.17	69.63	71.61
1308	NYSE	FND	Thu, Jul 7, 2022	69.75	72.56	69.64	72.50
1307	NYSE	FND	Wed, Jul 6, 2022	71.65	73.06	68.11	69.20
1306	NYSE	FND	Tue, Jul 5, 2022	63.84	71.66	63.09	71.55
1305	NYSE	FND	Fri, Jul 1, 2022	63.15	65.10	62.65	64.97
1304	NYSE	FND	Thu, Jun 30, 2022	64.46	65.10	60.97	62.96
1303	NYSE	FND	Wed, Jun 29, 2022	67.73	67.73	65.01	66.27
1302	NYSE	FND	Tue, Jun 28, 2022	73.43	73.98	67.33	67.53
1301	NYSE	FND	Mon, Jun 27, 2022	71.78	72.19	70.22	71.96
1300	NYSE	FND	Fri, Jun 24, 2022	69.85	73.00	69.80	72.95
1299	NYSE	FND	Thu, Jun 23, 2022	64.12	69.50	64.11	69.14
1298	NYSE	FND	Wed, Jun 22, 2022	63.60	65.08	63.58	64.23
1297	NYSE	FND	Tue, Jun 21, 2022	65.44	66.60	64.61	64.90
1296	NYSE	FND	Fri, Jun 17, 2022	61.51	64.23	61.20	63.54
1295	NYSE	FND	Thu, Jun 16, 2022	64.42	64.76	59.91	61.19
1294	NYSE	FND	Wed, Jun 15, 2022	67.00	68.85	65.23	67.06
1293	NYSE	FND	Tue, Jun 14, 2022	66.79	67.93	65.08	65.97
1292	NYSE	FND	Mon, Jun 13, 2022	68.56	69.00	65.65	66.10
1291	NYSE	FND	Fri, Jun 10, 2022	73.48	73.72	70.94	71.10
1290	NYSE	FND	Thu, Jun 9, 2022	74.57	76.48	73.81	75.23
1289	NYSE	FND	Wed, Jun 8, 2022	74.79	75.51	74.03	75.13
1288	NYSE	FND	Tue, Jun 7, 2022	74.59	77.09	74.32	76.36
1287	NYSE	FND	Mon, Jun 6, 2022	77.80	78.46	76.02	76.96
1286	NYSE	FND	Fri, Jun 3, 2022	76.65	77.84	75.87	77.08
1285	NYSE	FND	Thu, Jun 2, 2022	75.50	78.92	74.96	78.50
1284	NYSE	FND	Wed, Jun 1, 2022	75.61	76.58	74.61	75.39
1283	NYSE	FND	Tue, May 31, 2022	76.89	77.73	74.44	75.44
1282	NYSE	FND	Fri, May 27, 2022	75.77	78.14	75.77	77.92
1281	NYSE	FND	Thu, May 26, 2022	72.85	75.42	72.76	74.74
1280	NYSE	FND	Wed, May 25, 2022	66.15	71.95	66.00	71.29
1279	NYSE	FND	Tue, May 24, 2022	68.11	68.64	65.85	67.12
1278	NYSE	FND	Mon, May 23, 2022	68.83	69.69	66.73	69.67
1277	NYSE	FND	Fri, May 20, 2022	69.41	69.41	65.12	68.63
1276	NYSE	FND	Thu, May 19, 2022	68.01	71.25	67.76	68.33
1275	NYSE	FND	Wed, May 18, 2022	70.00	70.91	67.32	69.14
1274	NYSE	FND	Tue, May 17, 2022	72.38	74.50	69.66	72.10
1273	NYSE	FND	Mon, May 16, 2022	70.91	71.55	68.48	69.80
1272	NYSE	FND	Fri, May 13, 2022	71.74	73.53	70.72	71.47
1271	NYSE	FND	Thu, May 12, 2022	66.71	73.34	66.68	70.87
1270	NYSE	FND	Wed, May 11, 2022	72.44	74.39	67.89	68.05
1269	NYSE	FND	Tue, May 10, 2022	73.56	75.01	70.43	73.04
1268	NYSE	FND	Mon, May 9, 2022	72.90	77.53	71.88	72.54
1267	NYSE	FND	Fri, May 6, 2022	80.00	80.78	73.38	75.18
1266	NYSE	FND	Thu, May 5, 2022	84.93	85.86	78.09	79.46
1265	NYSE	FND	Wed, May 4, 2022	83.36	87.83	81.66	87.11
1264	NYSE	FND	Tue, May 3, 2022	83.57	84.99	82.58	83.57
1263	NYSE	FND	Mon, May 2, 2022	78.84	84.30	78.63	84.17
1262	NYSE	FND	Fri, Apr 29, 2022	83.83	85.21	79.52	79.72
1261	NYSE	FND	Thu, Apr 28, 2022	83.03	85.23	79.96	84.97
1260	NYSE	FND	Wed, Apr 27, 2022	81.51	83.94	80.10	80.97
1259	NYSE	FND	Tue, Apr 26, 2022	79.64	83.18	78.41	81.02
1258	NYSE	FND	Mon, Apr 25, 2022	79.42	81.37	77.85	81.10
1257	NYSE	FND	Fri, Apr 22, 2022	83.81	84.13	79.18	79.50
1256	NYSE	FND	Thu, Apr 21, 2022	88.60	89.23	83.58	84.41
1255	NYSE	FND	Wed, Apr 20, 2022	87.00	87.68	85.62	87.14
1254	NYSE	FND	Tue, Apr 19, 2022	80.58	86.75	80.58	86.16
1253	NYSE	FND	Mon, Apr 18, 2022	82.80	83.04	78.62	80.15
1252	NYSE	FND	Thu, Apr 14, 2022	84.72	85.74	83.12	83.15
1251	NYSE	FND	Wed, Apr 13, 2022	81.98	86.00	81.70	84.72
1250	NYSE	FND	Tue, Apr 12, 2022	84.56	87.05	81.72	82.18
1249	NYSE	FND	Mon, Apr 11, 2022	80.37	83.55	80.12	83.04
1248	NYSE	FND	Fri, Apr 8, 2022	81.17	83.70	80.15	81.73
1247	NYSE	FND	Thu, Apr 7, 2022	80.56	82.67	79.41	82.18
1246	NYSE	FND	Wed, Apr 6, 2022	81.45	83.00	79.91	82.80
1245	NYSE	FND	Tue, Apr 5, 2022	84.54	85.65	81.95	82.88
1244	NYSE	FND	Mon, Apr 4, 2022	79.80	84.12	79.38	84.06
1243	NYSE	FND	Fri, Apr 1, 2022	81.64	82.39	79.40	80.18
1242	NYSE	FND	Thu, Mar 31, 2022	87.19	87.19	80.53	81.00
1241	NYSE	FND	Wed, Mar 30, 2022	92.28	93.40	86.78	87.18
1240	NYSE	FND	Tue, Mar 29, 2022	91.82	95.19	91.29	94.06
1239	NYSE	FND	Mon, Mar 28, 2022	87.89	89.90	86.74	89.71
1238	NYSE	FND	Fri, Mar 25, 2022	92.08	92.08	87.15	88.02
1237	NYSE	FND	Thu, Mar 24, 2022	93.74	94.09	89.18	91.30
1236	NYSE	FND	Wed, Mar 23, 2022	97.23	97.45	92.98	93.59
1235	NYSE	FND	Tue, Mar 22, 2022	99.27	100.83	98.00	98.50
1234	NYSE	FND	Mon, Mar 21, 2022	103.89	104.83	98.52	99.43
1233	NYSE	FND	Fri, Mar 18, 2022	100.53	103.78	100.53	103.64
1232	NYSE	FND	Thu, Mar 17, 2022	98.24	102.06	98.24	101.44
1231	NYSE	FND	Wed, Mar 16, 2022	98.70	100.11	95.84	99.18
1230	NYSE	FND	Tue, Mar 15, 2022	92.13	96.60	91.97	95.99
1229	NYSE	FND	Mon, Mar 14, 2022	91.75	93.97	89.30	91.00
1228	NYSE	FND	Fri, Mar 11, 2022	92.38	93.58	91.05	91.36
1227	NYSE	FND	Thu, Mar 10, 2022	87.23	92.84	86.50	92.47
1226	NYSE	FND	Wed, Mar 9, 2022	88.52	90.42	88.25	88.26
1225	NYSE	FND	Tue, Mar 8, 2022	84.04	89.44	83.20	86.44
1224	NYSE	FND	Mon, Mar 7, 2022	93.02	93.22	83.93	84.04
1223	NYSE	FND	Fri, Mar 4, 2022	94.22	95.70	92.20	92.82
1222	NYSE	FND	Thu, Mar 3, 2022	99.05	99.50	94.06	95.23
1221	NYSE	FND	Wed, Mar 2, 2022	95.38	98.30	94.17	97.77
1220	NYSE	FND	Tue, Mar 1, 2022	95.32	97.68	94.10	94.96
1219	NYSE	FND	Mon, Feb 28, 2022	96.93	98.31	93.89	95.62
1218	NYSE	FND	Fri, Feb 25, 2022	98.89	99.45	94.58	98.84
1217	NYSE	FND	Thu, Feb 24, 2022	86.20	94.38	85.25	93.85
1216	NYSE	FND	Wed, Feb 23, 2022	95.13	95.64	90.18	90.23
1215	NYSE	FND	Tue, Feb 22, 2022	97.10	98.54	92.55	93.92
1214	NYSE	FND	Fri, Feb 18, 2022	100.49	102.22	97.97	98.82
1213	NYSE	FND	Thu, Feb 17, 2022	104.91	106.06	98.70	99.68
1212	NYSE	FND	Wed, Feb 16, 2022	107.88	107.95	104.94	106.33
1211	NYSE	FND	Tue, Feb 15, 2022	106.50	108.41	105.82	108.07
1210	NYSE	FND	Mon, Feb 14, 2022	106.38	108.29	103.45	104.85
1209	NYSE	FND	Fri, Feb 11, 2022	108.75	110.50	105.89	106.80
1208	NYSE	FND	Thu, Feb 10, 2022	109.32	112.79	107.73	108.70
1207	NYSE	FND	Wed, Feb 9, 2022	109.07	112.66	108.80	112.62
1206	NYSE	FND	Tue, Feb 8, 2022	104.04	107.83	103.78	106.77
1205	NYSE	FND	Mon, Feb 7, 2022	103.26	106.52	102.29	104.66
1204	NYSE	FND	Fri, Feb 4, 2022	103.98	105.19	101.59	103.67
1203	NYSE	FND	Thu, Feb 3, 2022	105.17	107.56	104.13	104.35
1202	NYSE	FND	Wed, Feb 2, 2022	111.08	111.62	107.40	108.50
1201	NYSE	FND	Tue, Feb 1, 2022	109.54	110.47	106.85	110.08
1200	NYSE	FND	Mon, Jan 31, 2022	103.63	108.81	103.59	108.72
1199	NYSE	FND	Fri, Jan 28, 2022	99.38	103.28	97.48	103.26
1198	NYSE	FND	Thu, Jan 27, 2022	102.14	103.95	98.00	98.71
1197	NYSE	FND	Wed, Jan 26, 2022	104.75	106.51	99.38	100.57
1196	NYSE	FND	Tue, Jan 25, 2022	103.27	105.24	100.49	102.17
1195	NYSE	FND	Mon, Jan 24, 2022	94.74	105.57	93.82	105.14
1194	NYSE	FND	Fri, Jan 21, 2022	99.80	100.35	95.80	96.82
1193	NYSE	FND	Thu, Jan 20, 2022	103.80	106.04	100.11	100.48
1192	NYSE	FND	Wed, Jan 19, 2022	104.03	104.75	102.07	102.39
1191	NYSE	FND	Tue, Jan 18, 2022	103.34	104.10	102.00	103.11
1190	NYSE	FND	Fri, Jan 14, 2022	109.31	109.95	103.59	105.64
1189	NYSE	FND	Thu, Jan 13, 2022	113.20	114.64	111.14	111.63
1188	NYSE	FND	Wed, Jan 12, 2022	115.24	116.07	112.12	112.39
1187	NYSE	FND	Tue, Jan 11, 2022	112.44	114.58	109.70	114.44
1186	NYSE	FND	Mon, Jan 10, 2022	112.12	113.60	107.11	112.44
1185	NYSE	FND	Fri, Jan 7, 2022	116.47	118.21	114.02	114.55
1184	NYSE	FND	Thu, Jan 6, 2022	118.00	119.58	113.45	117.23
1183	NYSE	FND	Wed, Jan 5, 2022	125.00	126.95	118.50	119.04
1182	NYSE	FND	Tue, Jan 4, 2022	130.11	131.88	126.00	127.22
1181	NYSE	FND	Mon, Jan 3, 2022	130.07	131.30	128.35	130.27
1180	NYSE	FND	Fri, Dec 31, 2021	130.13	131.19	128.72	130.01
1179	NYSE	FND	Thu, Dec 30, 2021	130.89	132.01	129.29	129.98
1178	NYSE	FND	Wed, Dec 29, 2021	129.85	131.11	128.33	130.65
1177	NYSE	FND	Tue, Dec 28, 2021	131.50	132.99	128.09	129.34
1176	NYSE	FND	Mon, Dec 27, 2021	130.00	132.19	128.54	131.27
1175	NYSE	FND	Thu, Dec 23, 2021	128.95	130.17	127.31	129.96
1174	NYSE	FND	Wed, Dec 22, 2021	125.93	128.83	125.00	128.42
1173	NYSE	FND	Tue, Dec 21, 2021	121.88	125.78	121.29	125.48
1172	NYSE	FND	Mon, Dec 20, 2021	119.72	120.68	117.20	120.32
1171	NYSE	FND	Fri, Dec 17, 2021	120.76	123.50	118.63	121.53
1170	NYSE	FND	Thu, Dec 16, 2021	126.05	127.27	120.68	121.62
1169	NYSE	FND	Wed, Dec 15, 2021	121.59	126.10	119.34	125.78
1168	NYSE	FND	Tue, Dec 14, 2021	123.89	124.66	120.00	122.66
1167	NYSE	FND	Mon, Dec 13, 2021	126.46	128.55	125.35	125.87
1166	NYSE	FND	Fri, Dec 10, 2021	127.54	128.18	124.04	126.13
1165	NYSE	FND	Thu, Dec 9, 2021	131.51	133.29	126.53	126.69
1164	NYSE	FND	Wed, Dec 8, 2021	131.89	132.50	129.00	131.38
1163	NYSE	FND	Tue, Dec 7, 2021	130.23	133.31	129.01	131.32
1162	NYSE	FND	Mon, Dec 6, 2021	129.32	130.37	126.65	127.40
1161	NYSE	FND	Fri, Dec 3, 2021	131.61	132.93	126.60	127.72
1160	NYSE	FND	Thu, Dec 2, 2021	126.96	131.88	126.67	131.42
1159	NYSE	FND	Wed, Dec 1, 2021	130.39	132.91	126.15	126.17
1158	NYSE	FND	Tue, Nov 30, 2021	130.05	132.28	128.44	128.91
1157	NYSE	FND	Mon, Nov 29, 2021	133.91	134.95	130.26	130.85
1156	NYSE	FND	Fri, Nov 26, 2021	127.49	133.97	126.72	132.39
1155	NYSE	FND	Wed, Nov 24, 2021	129.00	134.07	128.29	132.64
1154	NYSE	FND	Tue, Nov 23, 2021	129.91	131.12	126.00	130.82
1153	NYSE	FND	Mon, Nov 22, 2021	132.93	134.89	130.65	131.18
1152	NYSE	FND	Fri, Nov 19, 2021	132.88	134.38	131.66	131.70
1151	NYSE	FND	Thu, Nov 18, 2021	136.87	137.00	132.66	133.09
1150	NYSE	FND	Wed, Nov 17, 2021	138.10	138.52	132.82	135.55
1149	NYSE	FND	Tue, Nov 16, 2021	137.34	138.72	134.63	137.81
1148	NYSE	FND	Mon, Nov 15, 2021	132.16	132.89	129.87	130.00
1147	NYSE	FND	Fri, Nov 12, 2021	130.00	132.36	128.32	131.87
1146	NYSE	FND	Thu, Nov 11, 2021	129.64	130.12	126.22	129.27
1145	NYSE	FND	Wed, Nov 10, 2021	133.05	133.99	127.92	128.82
1144	NYSE	FND	Tue, Nov 9, 2021	134.78	137.06	133.80	134.39
1143	NYSE	FND	Mon, Nov 8, 2021	133.42	136.49	132.67	134.97
1142	NYSE	FND	Fri, Nov 5, 2021	129.28	138.80	127.69	133.29
1141	NYSE	FND	Thu, Nov 4, 2021	140.41	145.89	140.41	143.31
1140	NYSE	FND	Wed, Nov 3, 2021	141.36	143.93	139.48	140.60
1139	NYSE	FND	Tue, Nov 2, 2021	140.21	143.78	139.37	140.76
1138	NYSE	FND	Mon, Nov 1, 2021	136.90	140.33	136.46	139.73
1137	NYSE	FND	Fri, Oct 29, 2021	135.18	136.36	134.75	135.92
1136	NYSE	FND	Thu, Oct 28, 2021	133.91	135.24	133.46	134.91
1135	NYSE	FND	Wed, Oct 27, 2021	134.05	135.15	131.77	132.60
1134	NYSE	FND	Tue, Oct 26, 2021	136.90	136.90	133.53	133.58
1133	NYSE	FND	Mon, Oct 25, 2021	136.09	137.06	135.10	136.30
1132	NYSE	FND	Fri, Oct 22, 2021	135.39	138.89	134.31	136.22
1131	NYSE	FND	Thu, Oct 21, 2021	128.17	135.03	128.04	134.80
1130	NYSE	FND	Wed, Oct 20, 2021	128.21	130.15	127.21	128.34
1129	NYSE	FND	Tue, Oct 19, 2021	125.77	127.69	124.83	127.65
1128	NYSE	FND	Mon, Oct 18, 2021	121.36	125.40	121.18	125.28
1127	NYSE	FND	Fri, Oct 15, 2021	124.03	124.37	122.06	122.17
1126	NYSE	FND	Thu, Oct 14, 2021	119.72	124.18	119.45	122.79
1125	NYSE	FND	Wed, Oct 13, 2021	119.76	120.00	117.84	118.99
1124	NYSE	FND	Tue, Oct 12, 2021	119.25	120.58	118.06	119.04
1123	NYSE	FND	Mon, Oct 11, 2021	117.81	119.11	117.74	117.91
1122	NYSE	FND	Fri, Oct 8, 2021	120.95	120.95	117.40	118.16
1121	NYSE	FND	Thu, Oct 7, 2021	119.39	122.40	119.09	120.14
1120	NYSE	FND	Wed, Oct 6, 2021	114.21	118.60	113.92	117.96
1119	NYSE	FND	Tue, Oct 5, 2021	116.37	117.36	115.54	115.71
1118	NYSE	FND	Mon, Oct 4, 2021	118.05	118.47	114.17	115.46
1117	NYSE	FND	Fri, Oct 1, 2021	121.65	121.68	116.58	118.75
1116	NYSE	FND	Thu, Sep 30, 2021	125.22	125.39	120.68	120.79
1115	NYSE	FND	Wed, Sep 29, 2021	125.03	126.98	124.20	125.36
1114	NYSE	FND	Tue, Sep 28, 2021	128.50	129.09	123.43	124.09
1113	NYSE	FND	Mon, Sep 27, 2021	130.00	130.99	128.13	129.76
1112	NYSE	FND	Fri, Sep 24, 2021	129.96	131.78	129.02	130.77
1111	NYSE	FND	Thu, Sep 23, 2021	131.45	131.78	128.54	130.40
1110	NYSE	FND	Wed, Sep 22, 2021	127.93	132.07	127.08	130.44
1109	NYSE	FND	Tue, Sep 21, 2021	127.26	128.27	125.14	125.97
1108	NYSE	FND	Mon, Sep 20, 2021	125.62	127.65	123.16	126.04
1107	NYSE	FND	Fri, Sep 17, 2021	130.58	131.09	126.50	127.94
1106	NYSE	FND	Thu, Sep 16, 2021	128.18	130.99	127.74	130.41
1105	NYSE	FND	Wed, Sep 15, 2021	127.78	130.25	126.56	129.07
1104	NYSE	FND	Tue, Sep 14, 2021	126.22	129.54	126.03	127.60
1103	NYSE	FND	Mon, Sep 13, 2021	129.00	129.00	124.83	126.98
1102	NYSE	FND	Fri, Sep 10, 2021	126.02	131.07	125.07	127.84
1101	NYSE	FND	Thu, Sep 9, 2021	122.79	125.25	122.04	124.58
1100	NYSE	FND	Wed, Sep 8, 2021	125.61	125.61	122.78	122.96
1099	NYSE	FND	Tue, Sep 7, 2021	126.15	126.74	125.24	125.35
1098	NYSE	FND	Fri, Sep 3, 2021	124.76	126.17	123.29	125.82
1097	NYSE	FND	Thu, Sep 2, 2021	125.94	126.68	124.69	125.42
1096	NYSE	FND	Wed, Sep 1, 2021	124.25	125.89	123.10	125.60
1095	NYSE	FND	Tue, Aug 31, 2021	122.08	123.68	121.24	123.30
1094	NYSE	FND	Mon, Aug 30, 2021	120.12	124.57	120.00	122.02
1093	NYSE	FND	Fri, Aug 27, 2021	117.00	119.74	116.55	118.98
1092	NYSE	FND	Thu, Aug 26, 2021	119.11	119.97	116.59	117.24
1091	NYSE	FND	Wed, Aug 25, 2021	118.86	120.50	118.70	120.18
1090	NYSE	FND	Tue, Aug 24, 2021	117.25	119.93	116.79	118.73
1089	NYSE	FND	Mon, Aug 23, 2021	117.97	119.04	116.96	116.98
1088	NYSE	FND	Fri, Aug 20, 2021	114.84	117.91	113.94	117.75
1087	NYSE	FND	Thu, Aug 19, 2021	113.67	115.77	113.56	114.08
1086	NYSE	FND	Wed, Aug 18, 2021	113.17	117.38	112.31	115.35
1085	NYSE	FND	Tue, Aug 17, 2021	115.84	116.56	110.71	112.58
1084	NYSE	FND	Mon, Aug 16, 2021	115.89	117.82	115.00	117.70
1083	NYSE	FND	Fri, Aug 13, 2021	116.94	118.08	115.83	116.42
1082	NYSE	FND	Thu, Aug 12, 2021	120.84	120.88	116.90	117.13
1081	NYSE	FND	Wed, Aug 11, 2021	120.95	122.33	119.71	121.18
1080	NYSE	FND	Tue, Aug 10, 2021	120.64	122.49	120.04	120.99
1079	NYSE	FND	Mon, Aug 9, 2021	119.76	122.47	118.67	120.91
1078	NYSE	FND	Fri, Aug 6, 2021	122.90	126.00	118.48	119.63
1077	NYSE	FND	Thu, Aug 5, 2021	126.20	128.50	124.97	126.89
1076	NYSE	FND	Wed, Aug 4, 2021	123.95	126.32	123.88	125.54
1075	NYSE	FND	Tue, Aug 3, 2021	122.70	125.00	121.94	124.26
1074	NYSE	FND	Mon, Aug 2, 2021	122.83	123.20	121.35	122.13
1073	NYSE	FND	Fri, Jul 30, 2021	121.51	123.89	121.30	122.01
1072	NYSE	FND	Thu, Jul 29, 2021	120.35	122.81	119.66	122.66
1071	NYSE	FND	Wed, Jul 28, 2021	119.44	120.95	118.49	120.52
1070	NYSE	FND	Tue, Jul 27, 2021	119.48	119.48	117.45	118.82
1069	NYSE	FND	Mon, Jul 26, 2021	120.19	121.11	118.33	119.58
1068	NYSE	FND	Fri, Jul 23, 2021	118.56	120.62	118.56	120.18
1067	NYSE	FND	Thu, Jul 22, 2021	114.37	118.30	114.00	118.21
1066	NYSE	FND	Wed, Jul 21, 2021	109.65	113.43	109.55	113.37
1065	NYSE	FND	Tue, Jul 20, 2021	104.64	109.98	104.06	109.64
1064	NYSE	FND	Mon, Jul 19, 2021	102.65	105.18	101.67	103.95
1063	NYSE	FND	Fri, Jul 16, 2021	106.93	107.21	104.89	105.05
1062	NYSE	FND	Thu, Jul 15, 2021	105.91	107.55	105.46	106.21
1061	NYSE	FND	Wed, Jul 14, 2021	107.95	108.62	106.35	106.57
1060	NYSE	FND	Tue, Jul 13, 2021	108.32	108.54	107.45	107.57
1059	NYSE	FND	Mon, Jul 12, 2021	107.93	108.93	107.18	108.54
1058	NYSE	FND	Fri, Jul 9, 2021	106.08	108.10	106.08	107.92
1057	NYSE	FND	Thu, Jul 8, 2021	105.87	106.60	103.86	105.23
1056	NYSE	FND	Wed, Jul 7, 2021	107.35	109.85	107.12	108.10
1055	NYSE	FND	Tue, Jul 6, 2021	105.95	107.56	104.59	107.32
1054	NYSE	FND	Fri, Jul 2, 2021	106.09	106.69	105.07	105.70
1053	NYSE	FND	Thu, Jul 1, 2021	105.29	105.93	104.31	105.70
1052	NYSE	FND	Wed, Jun 30, 2021	106.38	107.29	105.32	105.70
1051	NYSE	FND	Tue, Jun 29, 2021	105.10	108.10	105.10	106.46
1050	NYSE	FND	Mon, Jun 28, 2021	104.63	105.35	103.65	104.43
1049	NYSE	FND	Fri, Jun 25, 2021	102.74	104.56	102.55	104.52
1048	NYSE	FND	Thu, Jun 24, 2021	100.83	103.25	100.30	102.23
1047	NYSE	FND	Wed, Jun 23, 2021	98.50	100.73	97.71	99.92
1046	NYSE	FND	Tue, Jun 22, 2021	97.93	98.31	96.16	97.98
1045	NYSE	FND	Mon, Jun 21, 2021	94.74	98.47	94.18	97.50
1044	NYSE	FND	Fri, Jun 18, 2021	93.54	95.40	93.33	94.74
1043	NYSE	FND	Thu, Jun 17, 2021	95.30	96.06	93.34	95.09
1042	NYSE	FND	Wed, Jun 16, 2021	95.40	96.35	94.20	95.53
1041	NYSE	FND	Tue, Jun 15, 2021	96.04	96.32	94.57	95.75
1040	NYSE	FND	Mon, Jun 14, 2021	98.07	98.07	95.20	96.12
1039	NYSE	FND	Fri, Jun 11, 2021	97.10	98.64	96.77	97.95
1038	NYSE	FND	Thu, Jun 10, 2021	99.50	100.57	96.88	97.34
1037	NYSE	FND	Wed, Jun 9, 2021	99.89	100.76	98.36	98.60
1036	NYSE	FND	Tue, Jun 8, 2021	97.08	99.96	96.53	99.65
1035	NYSE	FND	Mon, Jun 7, 2021	96.60	97.58	96.03	96.36
1034	NYSE	FND	Fri, Jun 4, 2021	97.60	97.79	96.38	97.14
1033	NYSE	FND	Thu, Jun 3, 2021	95.83	97.30	95.25	97.21
1032	NYSE	FND	Wed, Jun 2, 2021	98.31	98.31	95.68	96.46
1031	NYSE	FND	Tue, Jun 1, 2021	99.00	99.83	97.35	97.79
1030	NYSE	FND	Fri, May 28, 2021	101.16	101.30	97.85	98.31
1029	NYSE	FND	Thu, May 27, 2021	100.08	101.25	99.50	100.22
1028	NYSE	FND	Wed, May 26, 2021	99.53	101.21	99.51	99.93
1027	NYSE	FND	Tue, May 25, 2021	98.10	100.42	98.10	99.51
1026	NYSE	FND	Mon, May 24, 2021	98.21	98.78	97.50	97.84
1025	NYSE	FND	Fri, May 21, 2021	100.24	100.48	97.42	97.47
1024	NYSE	FND	Thu, May 20, 2021	98.12	100.70	97.75	99.50
1023	NYSE	FND	Wed, May 19, 2021	99.10	99.10	96.34	98.11
1022	NYSE	FND	Tue, May 18, 2021	101.72	103.28	100.04	100.11
1021	NYSE	FND	Mon, May 17, 2021	103.93	103.93	98.74	101.10
1020	NYSE	FND	Fri, May 14, 2021	102.90	104.91	100.99	104.59
1019	NYSE	FND	Thu, May 13, 2021	102.35	103.63	98.97	100.70
1018	NYSE	FND	Wed, May 12, 2021	104.75	106.14	100.86	101.52
1017	NYSE	FND	Tue, May 11, 2021	108.00	108.39	104.25	105.68
1016	NYSE	FND	Mon, May 10, 2021	111.87	115.40	109.75	111.20
1015	NYSE	FND	Fri, May 7, 2021	113.86	114.04	108.30	113.48
1014	NYSE	FND	Thu, May 6, 2021	112.34	113.28	110.22	113.20
1013	NYSE	FND	Wed, May 5, 2021	113.07	113.32	111.55	112.57
1012	NYSE	FND	Tue, May 4, 2021	111.94	112.75	109.34	112.07
1011	NYSE	FND	Mon, May 3, 2021	112.10	113.37	111.20	112.50
1010	NYSE	FND	Fri, Apr 30, 2021	113.56	114.09	110.37	110.92
1009	NYSE	FND	Thu, Apr 29, 2021	116.48	116.58	112.68	114.00
1008	NYSE	FND	Wed, Apr 28, 2021	115.08	115.61	112.26	114.73
1007	NYSE	FND	Tue, Apr 27, 2021	113.51	115.37	113.03	114.31
1006	NYSE	FND	Mon, Apr 26, 2021	114.50	116.47	110.93	112.65
1005	NYSE	FND	Fri, Apr 23, 2021	112.43	114.35	111.27	113.72
1004	NYSE	FND	Thu, Apr 22, 2021	112.01	113.79	110.42	111.52
1003	NYSE	FND	Wed, Apr 21, 2021	108.61	111.94	107.08	111.71
1002	NYSE	FND	Tue, Apr 20, 2021	112.00	113.88	106.61	109.09
1001	NYSE	FND	Mon, Apr 19, 2021	112.57	114.41	110.68	112.63
1000	NYSE	FND	Fri, Apr 16, 2021	108.44	113.17	107.82	112.59
999	NYSE	FND	Thu, Apr 15, 2021	106.43	108.10	105.48	107.60
998	NYSE	FND	Wed, Apr 14, 2021	109.21	110.47	104.36	105.22
997	NYSE	FND	Tue, Apr 13, 2021	113.18	114.00	107.55	109.75
996	NYSE	FND	Mon, Apr 12, 2021	109.58	113.34	107.71	112.83
995	NYSE	FND	Fri, Apr 9, 2021	104.00	110.00	103.25	108.69
994	NYSE	FND	Thu, Apr 8, 2021	102.45	103.50	100.82	102.75
993	NYSE	FND	Wed, Apr 7, 2021	101.11	103.00	101.04	101.49
992	NYSE	FND	Tue, Apr 6, 2021	98.95	102.76	98.43	101.54
991	NYSE	FND	Mon, Apr 5, 2021	99.64	100.57	97.55	99.13
990	NYSE	FND	Thu, Apr 1, 2021	97.12	99.03	96.85	98.89
989	NYSE	FND	Wed, Mar 31, 2021	96.91	97.02	95.10	95.48
988	NYSE	FND	Tue, Mar 30, 2021	92.46	96.01	92.46	95.94
987	NYSE	FND	Mon, Mar 29, 2021	97.78	99.58	91.76	93.05
986	NYSE	FND	Fri, Mar 26, 2021	96.18	98.34	94.58	97.68
985	NYSE	FND	Thu, Mar 25, 2021	91.88	95.85	90.70	95.47
984	NYSE	FND	Wed, Mar 24, 2021	96.36	96.98	92.88	93.22
983	NYSE	FND	Tue, Mar 23, 2021	98.69	100.34	94.55	95.50
982	NYSE	FND	Mon, Mar 22, 2021	100.25	101.74	98.30	99.28
981	NYSE	FND	Fri, Mar 19, 2021	93.19	98.27	92.88	97.61
980	NYSE	FND	Thu, Mar 18, 2021	98.27	99.00	93.15	93.73
979	NYSE	FND	Wed, Mar 17, 2021	97.28	99.97	95.67	99.31
978	NYSE	FND	Tue, Mar 16, 2021	100.74	101.67	97.90	98.45
977	NYSE	FND	Mon, Mar 15, 2021	94.62	101.25	93.85	100.87
976	NYSE	FND	Fri, Mar 12, 2021	93.92	94.30	91.92	94.12
975	NYSE	FND	Thu, Mar 11, 2021	92.69	96.10	92.29	95.13
974	NYSE	FND	Wed, Mar 10, 2021	91.30	92.53	89.06	90.90
973	NYSE	FND	Tue, Mar 9, 2021	93.49	94.68	89.40	89.88
972	NYSE	FND	Mon, Mar 8, 2021	89.26	92.00	87.99	90.05
971	NYSE	FND	Fri, Mar 5, 2021	87.42	89.41	81.20	88.76
970	NYSE	FND	Thu, Mar 4, 2021	87.90	90.34	84.15	86.14
969	NYSE	FND	Wed, Mar 3, 2021	92.09	93.11	88.68	89.20
968	NYSE	FND	Tue, Mar 2, 2021	95.98	96.47	92.24	92.77
967	NYSE	FND	Mon, Mar 1, 2021	95.93	97.65	94.04	95.68
966	NYSE	FND	Fri, Feb 26, 2021	96.02	99.00	92.01	95.09
965	NYSE	FND	Thu, Feb 25, 2021	96.68	98.24	92.39	93.80
964	NYSE	FND	Wed, Feb 24, 2021	97.65	98.54	95.76	97.33
963	NYSE	FND	Tue, Feb 23, 2021	96.54	98.97	92.18	98.17
962	NYSE	FND	Mon, Feb 22, 2021	100.97	101.55	97.93	98.18
961	NYSE	FND	Fri, Feb 19, 2021	100.11	103.61	99.39	102.43
960	NYSE	FND	Thu, Feb 18, 2021	100.83	101.11	97.62	97.64
959	NYSE	FND	Wed, Feb 17, 2021	102.08	102.73	99.81	101.45
958	NYSE	FND	Tue, Feb 16, 2021	104.02	104.58	100.93	102.75
957	NYSE	FND	Fri, Feb 12, 2021	102.64	105.55	101.48	103.89
956	NYSE	FND	Thu, Feb 11, 2021	100.00	102.79	99.15	102.66
955	NYSE	FND	Wed, Feb 10, 2021	104.15	104.16	99.53	99.82
954	NYSE	FND	Tue, Feb 9, 2021	104.62	105.23	103.28	103.43
953	NYSE	FND	Mon, Feb 8, 2021	104.00	108.04	104.00	105.29
952	NYSE	FND	Fri, Feb 5, 2021	101.58	103.83	101.01	103.57
951	NYSE	FND	Thu, Feb 4, 2021	98.59	101.11	98.45	100.29
950	NYSE	FND	Wed, Feb 3, 2021	98.87	99.79	97.23	97.72
949	NYSE	FND	Tue, Feb 2, 2021	95.57	98.53	95.02	97.82
948	NYSE	FND	Mon, Feb 1, 2021	92.65	94.42	91.15	93.93
947	NYSE	FND	Fri, Jan 29, 2021	93.45	94.59	91.26	92.07
946	NYSE	FND	Thu, Jan 28, 2021	93.39	95.71	92.52	93.86
945	NYSE	FND	Wed, Jan 27, 2021	94.08	94.75	90.00	90.96
944	NYSE	FND	Tue, Jan 26, 2021	99.38	99.97	96.67	96.96
943	NYSE	FND	Mon, Jan 25, 2021	101.65	102.84	99.09	99.24
942	NYSE	FND	Fri, Jan 22, 2021	102.35	102.50	99.69	101.41
941	NYSE	FND	Thu, Jan 21, 2021	99.99	104.79	99.47	102.55
940	NYSE	FND	Wed, Jan 20, 2021	98.49	99.57	97.27	98.89
939	NYSE	FND	Tue, Jan 19, 2021	103.01	103.28	96.94	97.50
938	NYSE	FND	Fri, Jan 15, 2021	104.29	106.12	101.43	102.56
937	NYSE	FND	Thu, Jan 14, 2021	104.52	108.54	104.16	105.09
936	NYSE	FND	Wed, Jan 13, 2021	103.73	105.60	102.89	104.02
935	NYSE	FND	Tue, Jan 12, 2021	102.07	105.12	102.07	103.98
934	NYSE	FND	Mon, Jan 11, 2021	99.89	103.23	99.21	102.07
933	NYSE	FND	Fri, Jan 8, 2021	100.11	103.27	99.90	100.72
932	NYSE	FND	Thu, Jan 7, 2021	99.01	100.08	97.55	99.21
931	NYSE	FND	Wed, Jan 6, 2021	95.28	99.57	94.51	98.20
930	NYSE	FND	Tue, Jan 5, 2021	91.82	95.28	91.66	94.75
929	NYSE	FND	Mon, Jan 4, 2021	93.05	94.82	90.20	92.46
928	NYSE	FND	Thu, Dec 31, 2020	93.62	93.81	92.10	92.85
927	NYSE	FND	Wed, Dec 30, 2020	94.87	96.28	93.15	93.70
926	NYSE	FND	Tue, Dec 29, 2020	96.02	96.09	91.62	94.33
925	NYSE	FND	Mon, Dec 28, 2020	100.93	101.01	95.03	95.20
924	NYSE	FND	Thu, Dec 24, 2020	99.22	100.00	98.46	99.86
923	NYSE	FND	Wed, Dec 23, 2020	101.19	101.55	99.14	99.30
922	NYSE	FND	Tue, Dec 22, 2020	99.16	101.00	99.04	100.78
921	NYSE	FND	Mon, Dec 21, 2020	99.04	101.11	98.25	98.94
920	NYSE	FND	Fri, Dec 18, 2020	98.59	101.63	98.43	100.98
919	NYSE	FND	Thu, Dec 17, 2020	96.90	98.67	96.19	98.16
918	NYSE	FND	Wed, Dec 16, 2020	95.67	97.40	95.02	95.71
917	NYSE	FND	Tue, Dec 15, 2020	88.73	95.26	88.47	94.77
916	NYSE	FND	Mon, Dec 14, 2020	91.41	92.36	87.94	88.26
915	NYSE	FND	Fri, Dec 11, 2020	90.15	91.09	88.35	89.79
914	NYSE	FND	Thu, Dec 10, 2020	90.40	91.14	87.62	90.38
913	NYSE	FND	Wed, Dec 9, 2020	89.39	90.29	87.17	87.63
912	NYSE	FND	Tue, Dec 8, 2020	84.58	88.04	82.65	87.71
911	NYSE	FND	Mon, Dec 7, 2020	83.75	85.14	83.01	84.55
910	NYSE	FND	Fri, Dec 4, 2020	84.00	84.00	82.63	83.50
909	NYSE	FND	Thu, Dec 3, 2020	80.70	84.43	80.48	83.87
908	NYSE	FND	Wed, Dec 2, 2020	80.66	81.14	78.71	80.70
907	NYSE	FND	Tue, Dec 1, 2020	80.49	81.90	77.96	81.44
906	NYSE	FND	Mon, Nov 30, 2020	81.87	82.33	78.47	80.09
905	NYSE	FND	Fri, Nov 27, 2020	82.40	84.00	80.54	81.66
904	NYSE	FND	Wed, Nov 25, 2020	83.88	84.83	81.90	82.08
903	NYSE	FND	Tue, Nov 24, 2020	85.51	85.96	83.14	83.19
902	NYSE	FND	Mon, Nov 23, 2020	80.50	85.34	80.50	85.01
901	NYSE	FND	Fri, Nov 20, 2020	78.72	80.82	77.59	80.12
900	NYSE	FND	Thu, Nov 19, 2020	76.65	79.36	76.65	78.99
899	NYSE	FND	Wed, Nov 18, 2020	76.27	78.41	76.27	76.89
898	NYSE	FND	Tue, Nov 17, 2020	75.01	76.60	74.02	76.31
897	NYSE	FND	Mon, Nov 16, 2020	75.79	77.89	73.44	75.70
896	NYSE	FND	Fri, Nov 13, 2020	77.50	78.96	75.52	75.97
895	NYSE	FND	Thu, Nov 12, 2020	77.54	78.57	75.48	75.96
894	NYSE	FND	Wed, Nov 11, 2020	74.35	78.16	73.82	77.66
893	NYSE	FND	Tue, Nov 10, 2020	71.87	73.20	69.39	73.02
892	NYSE	FND	Mon, Nov 9, 2020	80.22	83.14	72.35	72.44
891	NYSE	FND	Fri, Nov 6, 2020	81.60	81.66	80.02	81.00
890	NYSE	FND	Thu, Nov 5, 2020	83.99	84.69	81.94	81.97
889	NYSE	FND	Wed, Nov 4, 2020	78.69	83.08	78.64	82.50
888	NYSE	FND	Tue, Nov 3, 2020	76.09	79.12	75.55	79.02
887	NYSE	FND	Mon, Nov 2, 2020	74.42	75.97	72.70	74.81
886	NYSE	FND	Fri, Oct 30, 2020	76.17	77.00	71.95	73.00
885	NYSE	FND	Thu, Oct 29, 2020	78.55	79.83	77.34	77.91
884	NYSE	FND	Wed, Oct 28, 2020	77.16	78.90	76.54	77.84
883	NYSE	FND	Tue, Oct 27, 2020	78.99	80.15	78.10	78.63
882	NYSE	FND	Mon, Oct 26, 2020	79.94	81.64	77.62	78.16
881	NYSE	FND	Fri, Oct 23, 2020	79.89	81.35	78.35	81.10
880	NYSE	FND	Thu, Oct 22, 2020	80.56	80.72	78.02	79.70
879	NYSE	FND	Wed, Oct 21, 2020	82.31	82.31	79.80	80.09
878	NYSE	FND	Tue, Oct 20, 2020	82.87	84.37	81.24	81.81
877	NYSE	FND	Mon, Oct 19, 2020	85.42	85.90	81.36	81.74
876	NYSE	FND	Fri, Oct 16, 2020	84.97	86.37	84.72	85.25
875	NYSE	FND	Thu, Oct 15, 2020	82.84	84.59	82.21	84.07
874	NYSE	FND	Wed, Oct 14, 2020	83.32	84.52	83.28	83.80
873	NYSE	FND	Tue, Oct 13, 2020	80.20	83.34	79.78	83.10
872	NYSE	FND	Mon, Oct 12, 2020	81.02	81.74	79.65	80.32
871	NYSE	FND	Fri, Oct 9, 2020	79.80	81.86	79.29	79.64
870	NYSE	FND	Thu, Oct 8, 2020	77.05	79.22	76.60	79.01
869	NYSE	FND	Wed, Oct 7, 2020	74.52	76.57	73.99	76.50
868	NYSE	FND	Tue, Oct 6, 2020	74.79	74.89	72.65	73.24
867	NYSE	FND	Mon, Oct 5, 2020	76.02	77.08	73.86	74.45
866	NYSE	FND	Fri, Oct 2, 2020	74.67	76.38	74.21	75.53
865	NYSE	FND	Thu, Oct 1, 2020	75.77	76.64	75.00	76.39
864	NYSE	FND	Wed, Sep 30, 2020	74.13	76.50	73.18	74.80
863	NYSE	FND	Tue, Sep 29, 2020	74.38	75.18	73.33	73.39
862	NYSE	FND	Mon, Sep 28, 2020	73.34	74.15	72.81	73.78
861	NYSE	FND	Fri, Sep 25, 2020	71.17	72.89	70.78	72.26
860	NYSE	FND	Thu, Sep 24, 2020	72.26	73.20	70.90	71.55
859	NYSE	FND	Wed, Sep 23, 2020	74.50	75.41	72.68	72.79
858	NYSE	FND	Tue, Sep 22, 2020	72.77	74.01	72.02	74.00
857	NYSE	FND	Mon, Sep 21, 2020	71.51	72.40	69.50	72.25
856	NYSE	FND	Fri, Sep 18, 2020	74.85	75.55	72.15	73.24
855	NYSE	FND	Thu, Sep 17, 2020	74.54	76.10	74.00	74.68
854	NYSE	FND	Wed, Sep 16, 2020	76.00	77.12	75.48	75.96
853	NYSE	FND	Tue, Sep 15, 2020	75.00	75.78	73.84	75.05
852	NYSE	FND	Mon, Sep 14, 2020	72.35	74.26	72.35	74.20
851	NYSE	FND	Fri, Sep 11, 2020	73.11	73.11	70.61	71.56
850	NYSE	FND	Thu, Sep 10, 2020	72.73	74.19	71.66	72.11
849	NYSE	FND	Wed, Sep 9, 2020	71.11	72.86	71.11	72.00
848	NYSE	FND	Tue, Sep 8, 2020	68.62	71.73	68.30	70.24
847	NYSE	FND	Fri, Sep 4, 2020	72.13	72.86	67.38	70.39
846	NYSE	FND	Thu, Sep 3, 2020	75.07	75.29	70.69	71.67
845	NYSE	FND	Wed, Sep 2, 2020	76.24	76.34	73.26	75.70
844	NYSE	FND	Tue, Sep 1, 2020	73.21	75.60	72.70	75.47
843	NYSE	FND	Mon, Aug 31, 2020	73.60	73.71	72.49	73.24
842	NYSE	FND	Fri, Aug 28, 2020	72.91	73.42	72.46	73.26
841	NYSE	FND	Thu, Aug 27, 2020	73.91	74.23	71.62	72.41
840	NYSE	FND	Wed, Aug 26, 2020	72.95	74.08	72.62	73.86
839	NYSE	FND	Tue, Aug 25, 2020	73.37	73.37	71.07	72.62
838	NYSE	FND	Mon, Aug 24, 2020	73.18	73.35	71.80	72.86
837	NYSE	FND	Fri, Aug 21, 2020	70.99	72.87	70.81	72.25
836	NYSE	FND	Thu, Aug 20, 2020	71.12	72.01	70.76	71.03
835	NYSE	FND	Wed, Aug 19, 2020	71.00	72.35	70.20	71.92
834	NYSE	FND	Tue, Aug 18, 2020	71.59	71.59	69.53	70.39
833	NYSE	FND	Mon, Aug 17, 2020	70.00	71.69	69.70	70.89
832	NYSE	FND	Fri, Aug 14, 2020	68.85	70.06	68.48	69.16
831	NYSE	FND	Thu, Aug 13, 2020	66.86	68.99	66.58	68.90
830	NYSE	FND	Wed, Aug 12, 2020	67.15	67.52	66.01	66.80
829	NYSE	FND	Tue, Aug 11, 2020	67.95	67.95	65.73	66.14
828	NYSE	FND	Mon, Aug 10, 2020	68.06	68.66	67.13	67.98
827	NYSE	FND	Fri, Aug 7, 2020	68.20	68.53	66.87	67.85
826	NYSE	FND	Thu, Aug 6, 2020	68.68	68.68	67.84	68.20
825	NYSE	FND	Wed, Aug 5, 2020	68.43	68.81	67.13	68.68
824	NYSE	FND	Tue, Aug 4, 2020	68.45	68.80	67.69	68.36
823	NYSE	FND	Mon, Aug 3, 2020	66.50	68.50	66.50	68.05
822	NYSE	FND	Fri, Jul 31, 2020	69.93	70.11	64.53	65.90
821	NYSE	FND	Thu, Jul 30, 2020	69.97	71.18	69.43	69.99
820	NYSE	FND	Wed, Jul 29, 2020	68.57	70.68	68.57	70.62
819	NYSE	FND	Tue, Jul 28, 2020	71.55	71.64	67.95	68.19
818	NYSE	FND	Mon, Jul 27, 2020	68.29	71.72	68.09	71.47
817	NYSE	FND	Fri, Jul 24, 2020	66.13	68.12	65.20	67.82
816	NYSE	FND	Thu, Jul 23, 2020	66.90	67.98	65.13	66.54
815	NYSE	FND	Wed, Jul 22, 2020	64.39	66.92	64.34	66.78
814	NYSE	FND	Tue, Jul 21, 2020	62.50	64.13	62.50	63.64
813	NYSE	FND	Mon, Jul 20, 2020	61.01	62.33	60.73	62.25
812	NYSE	FND	Fri, Jul 17, 2020	61.41	61.79	60.86	61.21
811	NYSE	FND	Thu, Jul 16, 2020	61.23	61.49	60.62	60.79
810	NYSE	FND	Wed, Jul 15, 2020	61.40	61.95	60.12	61.56
809	NYSE	FND	Tue, Jul 14, 2020	57.60	59.95	57.43	59.85
808	NYSE	FND	Mon, Jul 13, 2020	60.70	61.13	58.14	58.35
807	NYSE	FND	Fri, Jul 10, 2020	58.26	60.30	58.26	59.62
806	NYSE	FND	Thu, Jul 9, 2020	58.90	59.18	57.64	58.43
805	NYSE	FND	Wed, Jul 8, 2020	58.66	59.11	57.68	58.99
804	NYSE	FND	Tue, Jul 7, 2020	58.15	59.75	57.99	58.27
803	NYSE	FND	Mon, Jul 6, 2020	58.91	59.53	58.47	58.95
802	NYSE	FND	Thu, Jul 2, 2020	58.85	59.38	57.22	57.81
801	NYSE	FND	Wed, Jul 1, 2020	58.05	58.78	57.17	57.64
800	NYSE	FND	Tue, Jun 30, 2020	56.90	58.02	56.11	57.65
799	NYSE	FND	Mon, Jun 29, 2020	54.95	57.53	54.23	57.07
798	NYSE	FND	Fri, Jun 26, 2020	55.86	56.38	53.82	54.18
797	NYSE	FND	Thu, Jun 25, 2020	55.32	55.79	54.51	55.71
796	NYSE	FND	Wed, Jun 24, 2020	57.74	58.43	55.24	55.77
795	NYSE	FND	Tue, Jun 23, 2020	58.49	58.71	58.07	58.21
794	NYSE	FND	Mon, Jun 22, 2020	56.19	57.77	56.19	57.20
793	NYSE	FND	Fri, Jun 19, 2020	58.85	58.85	56.12	56.57
792	NYSE	FND	Thu, Jun 18, 2020	56.88	58.67	56.87	58.31
791	NYSE	FND	Wed, Jun 17, 2020	58.00	58.60	57.33	57.61
790	NYSE	FND	Tue, Jun 16, 2020	55.89	56.64	54.09	56.49
789	NYSE	FND	Mon, Jun 15, 2020	50.55	53.76	49.85	53.32
788	NYSE	FND	Fri, Jun 12, 2020	53.52	53.96	51.22	52.37
787	NYSE	FND	Thu, Jun 11, 2020	54.19	54.71	51.25	51.56
786	NYSE	FND	Wed, Jun 10, 2020	57.14	57.81	55.69	56.84
785	NYSE	FND	Tue, Jun 9, 2020	55.11	57.28	54.53	57.00
784	NYSE	FND	Mon, Jun 8, 2020	56.45	57.00	55.63	56.55
783	NYSE	FND	Fri, Jun 5, 2020	56.89	57.89	55.49	56.00
782	NYSE	FND	Thu, Jun 4, 2020	54.94	56.15	54.76	55.10
781	NYSE	FND	Wed, Jun 3, 2020	53.58	55.64	52.96	55.41
780	NYSE	FND	Tue, Jun 2, 2020	51.83	52.97	51.74	52.29
779	NYSE	FND	Mon, Jun 1, 2020	52.80	53.20	50.86	51.13
778	NYSE	FND	Fri, May 29, 2020	51.36	52.48	50.54	52.00
777	NYSE	FND	Thu, May 28, 2020	54.00	54.30	51.02	51.45
776	NYSE	FND	Wed, May 27, 2020	52.84	54.00	52.42	53.99
775	NYSE	FND	Tue, May 26, 2020	50.25	52.25	49.92	51.75
774	NYSE	FND	Fri, May 22, 2020	48.85	49.99	48.53	49.79
773	NYSE	FND	Thu, May 21, 2020	46.83	48.93	46.34	48.86
772	NYSE	FND	Wed, May 20, 2020	44.29	46.48	43.75	46.28
771	NYSE	FND	Tue, May 19, 2020	46.97	47.72	46.34	46.40
770	NYSE	FND	Mon, May 18, 2020	46.50	48.26	46.19	47.70
769	NYSE	FND	Fri, May 15, 2020	42.46	45.08	42.27	44.44
768	NYSE	FND	Thu, May 14, 2020	41.01	43.41	39.56	43.28
767	NYSE	FND	Wed, May 13, 2020	43.54	43.54	40.92	41.71
766	NYSE	FND	Tue, May 12, 2020	44.86	45.48	43.54	43.57
765	NYSE	FND	Mon, May 11, 2020	42.49	44.78	42.04	44.22
764	NYSE	FND	Fri, May 8, 2020	42.08	43.29	42.08	42.90
763	NYSE	FND	Thu, May 7, 2020	43.21	44.03	43.12	43.36
762	NYSE	FND	Wed, May 6, 2020	42.89	43.73	42.28	42.40
761	NYSE	FND	Tue, May 5, 2020	40.58	43.26	40.40	42.57
760	NYSE	FND	Mon, May 4, 2020	40.02	40.84	38.34	39.66
759	NYSE	FND	Fri, May 1, 2020	41.68	42.30	39.85	41.93
758	NYSE	FND	Thu, Apr 30, 2020	42.22	43.57	41.37	42.40
757	NYSE	FND	Wed, Apr 29, 2020	41.30	43.09	40.93	42.77
756	NYSE	FND	Tue, Apr 28, 2020	39.46	40.26	38.67	39.70
755	NYSE	FND	Mon, Apr 27, 2020	36.94	39.04	36.83	38.75
754	NYSE	FND	Fri, Apr 24, 2020	36.11	36.50	35.22	36.31
753	NYSE	FND	Thu, Apr 23, 2020	34.54	36.14	34.54	35.61
752	NYSE	FND	Wed, Apr 22, 2020	34.49	34.83	33.33	34.55
751	NYSE	FND	Tue, Apr 21, 2020	34.27	35.46	33.99	34.09
750	NYSE	FND	Mon, Apr 20, 2020	35.94	36.84	35.09	35.60
749	NYSE	FND	Fri, Apr 17, 2020	34.66	37.47	34.66	36.87
748	NYSE	FND	Thu, Apr 16, 2020	34.21	34.50	32.79	33.10
747	NYSE	FND	Wed, Apr 15, 2020	35.62	35.79	34.12	34.20
746	NYSE	FND	Tue, Apr 14, 2020	35.69	37.39	35.51	36.98
745	NYSE	FND	Mon, Apr 13, 2020	36.54	36.54	34.18	34.97
744	NYSE	FND	Thu, Apr 9, 2020	35.21	37.42	34.73	36.49
743	NYSE	FND	Wed, Apr 8, 2020	32.22	34.45	31.55	34.02
742	NYSE	FND	Tue, Apr 7, 2020	32.57	32.99	29.37	31.41
741	NYSE	FND	Mon, Apr 6, 2020	28.65	31.55	26.08	31.02
740	NYSE	FND	Fri, Apr 3, 2020	28.10	28.65	26.44	27.04
739	NYSE	FND	Thu, Apr 2, 2020	28.06	28.73	27.51	28.46
738	NYSE	FND	Wed, Apr 1, 2020	30.05	30.76	28.28	28.33
737	NYSE	FND	Tue, Mar 31, 2020	33.39	34.14	31.51	32.09
736	NYSE	FND	Mon, Mar 30, 2020	32.78	34.18	31.07	33.90
735	NYSE	FND	Fri, Mar 27, 2020	33.98	34.55	31.59	33.12
734	NYSE	FND	Thu, Mar 26, 2020	34.21	36.03	33.08	35.45
733	NYSE	FND	Wed, Mar 25, 2020	32.00	35.25	31.10	33.60
732	NYSE	FND	Tue, Mar 24, 2020	30.90	32.26	29.51	31.93
731	NYSE	FND	Mon, Mar 23, 2020	28.35	29.18	26.22	28.74
730	NYSE	FND	Fri, Mar 20, 2020	29.38	30.50	27.11	28.57
729	NYSE	FND	Thu, Mar 19, 2020	26.66	30.73	24.52	28.67
728	NYSE	FND	Wed, Mar 18, 2020	28.89	30.28	24.36	27.16
727	NYSE	FND	Tue, Mar 17, 2020	30.44	32.02	27.44	31.35
726	NYSE	FND	Mon, Mar 16, 2020	33.31	34.32	29.40	29.84
725	NYSE	FND	Fri, Mar 13, 2020	40.92	41.98	35.23	40.06
724	NYSE	FND	Thu, Mar 12, 2020	40.95	41.81	37.46	38.55
723	NYSE	FND	Wed, Mar 11, 2020	46.18	46.70	42.76	44.20
722	NYSE	FND	Tue, Mar 10, 2020	47.40	47.74	43.71	47.36
721	NYSE	FND	Mon, Mar 9, 2020	48.00	49.74	45.43	45.51
720	NYSE	FND	Fri, Mar 6, 2020	50.92	52.86	50.00	52.44
719	NYSE	FND	Thu, Mar 5, 2020	53.15	53.66	51.75	52.66
718	NYSE	FND	Wed, Mar 4, 2020	52.80	54.87	52.53	54.84
717	NYSE	FND	Tue, Mar 3, 2020	52.91	55.47	51.10	51.45
716	NYSE	FND	Mon, Mar 2, 2020	51.58	52.93	49.27	52.80
715	NYSE	FND	Fri, Feb 28, 2020	51.61	51.79	49.01	51.05
714	NYSE	FND	Thu, Feb 27, 2020	54.10	55.66	52.37	52.89
713	NYSE	FND	Wed, Feb 26, 2020	57.21	57.93	54.79	55.44
712	NYSE	FND	Tue, Feb 25, 2020	58.14	58.32	56.14	56.80
711	NYSE	FND	Mon, Feb 24, 2020	54.32	58.44	54.31	57.70
710	NYSE	FND	Fri, Feb 21, 2020	59.19	62.62	56.87	57.67
709	NYSE	FND	Thu, Feb 20, 2020	53.49	55.01	53.36	55.00
708	NYSE	FND	Wed, Feb 19, 2020	53.58	53.93	52.76	53.50
707	NYSE	FND	Tue, Feb 18, 2020	53.08	53.78	52.54	53.18
706	NYSE	FND	Fri, Feb 14, 2020	53.09	53.86	52.93	53.13
705	NYSE	FND	Thu, Feb 13, 2020	52.61	53.85	52.30	52.91
704	NYSE	FND	Wed, Feb 12, 2020	50.88	53.18	50.75	53.01
703	NYSE	FND	Tue, Feb 11, 2020	49.88	50.82	49.69	50.58
702	NYSE	FND	Mon, Feb 10, 2020	49.67	50.34	48.97	49.56
701	NYSE	FND	Fri, Feb 7, 2020	50.09	50.15	48.83	49.71
700	NYSE	FND	Thu, Feb 6, 2020	51.94	52.31	50.23	50.28
699	NYSE	FND	Wed, Feb 5, 2020	52.98	52.98	51.68	51.75
698	NYSE	FND	Tue, Feb 4, 2020	51.23	52.69	51.23	52.05
697	NYSE	FND	Mon, Feb 3, 2020	49.66	51.45	49.66	50.59
696	NYSE	FND	Fri, Jan 31, 2020	50.97	50.97	49.18	49.31
695	NYSE	FND	Thu, Jan 30, 2020	50.18	51.10	50.18	50.74
694	NYSE	FND	Wed, Jan 29, 2020	49.78	51.13	49.55	50.71
693	NYSE	FND	Tue, Jan 28, 2020	48.22	50.00	48.22	49.48
692	NYSE	FND	Mon, Jan 27, 2020	47.54	48.80	47.32	47.89
691	NYSE	FND	Fri, Jan 24, 2020	50.03	50.03	48.33	48.53
690	NYSE	FND	Thu, Jan 23, 2020	49.06	49.84	48.19	49.47
689	NYSE	FND	Wed, Jan 22, 2020	48.48	49.96	48.48	49.54
688	NYSE	FND	Tue, Jan 21, 2020	48.14	48.45	47.17	48.29
687	NYSE	FND	Fri, Jan 17, 2020	49.00	49.43	48.27	48.39
686	NYSE	FND	Thu, Jan 16, 2020	48.46	49.18	48.33	48.87
685	NYSE	FND	Wed, Jan 15, 2020	47.21	48.89	47.06	48.15
684	NYSE	FND	Tue, Jan 14, 2020	46.98	47.71	46.76	47.40
683	NYSE	FND	Mon, Jan 13, 2020	47.53	47.56	46.05	47.06
682	NYSE	FND	Fri, Jan 10, 2020	50.11	50.26	47.34	47.59
681	NYSE	FND	Thu, Jan 9, 2020	50.79	50.88	50.23	50.29
680	NYSE	FND	Wed, Jan 8, 2020	49.46	50.93	49.46	50.35
679	NYSE	FND	Tue, Jan 7, 2020	51.48	51.71	49.47	49.53
678	NYSE	FND	Mon, Jan 6, 2020	50.00	51.50	49.66	51.11
677	NYSE	FND	Fri, Jan 3, 2020	49.77	50.56	49.51	50.22
676	NYSE	FND	Thu, Jan 2, 2020	51.00	51.46	50.08	50.55
675	NYSE	FND	Tue, Dec 31, 2019	49.97	50.97	49.97	50.81
674	NYSE	FND	Mon, Dec 30, 2019	50.46	50.71	49.49	50.24
673	NYSE	FND	Fri, Dec 27, 2019	50.32	50.84	50.12	50.51
672	NYSE	FND	Thu, Dec 26, 2019	50.56	50.65	49.81	50.30
671	NYSE	FND	Tue, Dec 24, 2019	49.99	50.69	49.64	50.56
670	NYSE	FND	Mon, Dec 23, 2019	51.17	51.19	49.93	49.99
669	NYSE	FND	Fri, Dec 20, 2019	50.51	51.33	50.36	51.07
668	NYSE	FND	Thu, Dec 19, 2019	50.40	51.26	50.23	50.35
667	NYSE	FND	Wed, Dec 18, 2019	49.47	50.98	49.37	50.14
666	NYSE	FND	Tue, Dec 17, 2019	50.68	50.87	49.23	49.44
665	NYSE	FND	Mon, Dec 16, 2019	50.73	51.08	50.19	50.48
664	NYSE	FND	Fri, Dec 13, 2019	50.12	50.48	49.36	50.28
663	NYSE	FND	Thu, Dec 12, 2019	49.05	50.38	48.99	50.25
662	NYSE	FND	Wed, Dec 11, 2019	47.18	48.99	47.09	48.90
661	NYSE	FND	Tue, Dec 10, 2019	47.05	47.46	46.68	47.27
660	NYSE	FND	Mon, Dec 9, 2019	48.09	48.45	47.18	47.19
659	NYSE	FND	Fri, Dec 6, 2019	47.53	48.18	47.03	48.11
658	NYSE	FND	Thu, Dec 5, 2019	47.76	48.21	47.01	47.27
657	NYSE	FND	Wed, Dec 4, 2019	46.27	47.70	45.86	47.50
656	NYSE	FND	Tue, Dec 3, 2019	45.98	45.98	44.83	45.27
655	NYSE	FND	Mon, Dec 2, 2019	48.03	48.03	46.36	46.46
654	NYSE	FND	Fri, Nov 29, 2019	48.04	48.26	47.54	48.01
653	NYSE	FND	Wed, Nov 27, 2019	47.31	48.64	47.05	48.29
652	NYSE	FND	Tue, Nov 26, 2019	46.69	47.29	46.37	47.15
651	NYSE	FND	Mon, Nov 25, 2019	44.90	46.50	44.89	46.44
650	NYSE	FND	Fri, Nov 22, 2019	43.68	44.74	43.49	44.63
649	NYSE	FND	Thu, Nov 21, 2019	44.04	44.58	43.25	43.42
648	NYSE	FND	Wed, Nov 20, 2019	43.88	44.93	43.70	43.76
647	NYSE	FND	Tue, Nov 19, 2019	44.42	44.47	43.62	43.78
646	NYSE	FND	Mon, Nov 18, 2019	44.70	45.92	44.40	44.71
645	NYSE	FND	Fri, Nov 15, 2019	44.90	45.10	43.65	44.54
644	NYSE	FND	Thu, Nov 14, 2019	43.71	45.82	43.59	45.41
643	NYSE	FND	Wed, Nov 13, 2019	44.06	44.66	43.63	43.79
642	NYSE	FND	Tue, Nov 12, 2019	43.61	44.18	43.28	44.02
641	NYSE	FND	Mon, Nov 11, 2019	42.32	43.50	42.03	43.43
640	NYSE	FND	Fri, Nov 8, 2019	42.71	43.25	42.27	42.63
639	NYSE	FND	Thu, Nov 7, 2019	43.48	43.73	42.46	42.68
638	NYSE	FND	Wed, Nov 6, 2019	43.81	43.81	42.69	43.16
637	NYSE	FND	Tue, Nov 5, 2019	44.53	44.90	43.53	43.98
636	NYSE	FND	Mon, Nov 4, 2019	46.25	46.82	43.69	44.44
635	NYSE	FND	Fri, Nov 1, 2019	40.01	46.68	39.50	46.13
634	NYSE	FND	Thu, Oct 31, 2019	46.89	46.91	45.74	45.83
633	NYSE	FND	Wed, Oct 30, 2019	46.71	46.95	45.67	46.89
632	NYSE	FND	Tue, Oct 29, 2019	46.25	47.28	46.22	46.79
631	NYSE	FND	Mon, Oct 28, 2019	45.65	47.70	45.65	46.56
630	NYSE	FND	Fri, Oct 25, 2019	44.93	45.67	44.70	45.37
629	NYSE	FND	Thu, Oct 24, 2019	45.13	45.39	44.72	45.01
628	NYSE	FND	Wed, Oct 23, 2019	44.75	45.22	44.47	44.95
627	NYSE	FND	Tue, Oct 22, 2019	44.64	45.07	43.98	44.80
626	NYSE	FND	Mon, Oct 21, 2019	44.85	45.49	44.32	44.61
625	NYSE	FND	Fri, Oct 18, 2019	45.19	45.57	43.75	44.31
624	NYSE	FND	Thu, Oct 17, 2019	46.12	46.35	44.53	45.46
623	NYSE	FND	Wed, Oct 16, 2019	46.58	47.39	45.89	45.96
622	NYSE	FND	Tue, Oct 15, 2019	48.31	48.54	46.56	46.82
621	NYSE	FND	Mon, Oct 14, 2019	49.07	49.31	47.82	48.12
620	NYSE	FND	Fri, Oct 11, 2019	49.00	49.48	48.45	48.92
619	NYSE	FND	Thu, Oct 10, 2019	47.27	48.65	47.27	48.24
618	NYSE	FND	Wed, Oct 9, 2019	47.54	47.98	47.00	47.31
617	NYSE	FND	Tue, Oct 8, 2019	47.64	47.82	46.69	46.86
616	NYSE	FND	Mon, Oct 7, 2019	47.61	48.28	47.24	47.75
615	NYSE	FND	Fri, Oct 4, 2019	47.84	47.95	46.94	47.60
614	NYSE	FND	Thu, Oct 3, 2019	47.03	47.58	46.19	47.57
613	NYSE	FND	Wed, Oct 2, 2019	49.07	49.07	46.78	47.16
612	NYSE	FND	Tue, Oct 1, 2019	51.29	51.99	49.32	49.43
611	NYSE	FND	Mon, Sep 30, 2019	50.79	51.98	50.60	51.15
610	NYSE	FND	Fri, Sep 27, 2019	51.63	51.89	50.12	50.50
609	NYSE	FND	Thu, Sep 26, 2019	51.30	51.70	50.50	51.29
608	NYSE	FND	Wed, Sep 25, 2019	50.83	53.00	50.83	51.20
607	NYSE	FND	Tue, Sep 24, 2019	49.90	51.77	49.60	50.78
606	NYSE	FND	Mon, Sep 23, 2019	48.77	49.82	48.45	49.50
605	NYSE	FND	Fri, Sep 20, 2019	49.15	49.68	48.30	49.04
604	NYSE	FND	Thu, Sep 19, 2019	48.69	49.37	48.51	48.96
603	NYSE	FND	Wed, Sep 18, 2019	48.91	49.19	48.21	48.85
602	NYSE	FND	Tue, Sep 17, 2019	49.20	49.36	48.44	48.99
601	NYSE	FND	Mon, Sep 16, 2019	48.54	49.84	48.39	49.33
600	NYSE	FND	Fri, Sep 13, 2019	49.54	49.80	48.47	48.87
599	NYSE	FND	Thu, Sep 12, 2019	48.75	49.92	48.06	49.57
598	NYSE	FND	Wed, Sep 11, 2019	48.86	49.17	48.24	48.92
597	NYSE	FND	Tue, Sep 10, 2019	47.73	49.20	47.11	48.77
596	NYSE	FND	Mon, Sep 9, 2019	49.09	49.75	47.63	48.14
595	NYSE	FND	Fri, Sep 6, 2019	49.54	49.97	48.93	49.01
594	NYSE	FND	Thu, Sep 5, 2019	48.21	50.00	48.18	49.73
593	NYSE	FND	Wed, Sep 4, 2019	48.30	48.47	46.91	47.65
592	NYSE	FND	Tue, Sep 3, 2019	48.59	49.42	47.19	47.73
591	NYSE	FND	Fri, Aug 30, 2019	48.38	49.34	47.88	49.22
590	NYSE	FND	Thu, Aug 29, 2019	47.57	48.96	47.57	48.29
589	NYSE	FND	Wed, Aug 28, 2019	46.15	47.26	45.81	47.14
588	NYSE	FND	Tue, Aug 27, 2019	48.18	48.26	45.52	46.16
587	NYSE	FND	Mon, Aug 26, 2019	47.40	48.21	46.90	47.62
586	NYSE	FND	Fri, Aug 23, 2019	48.44	49.00	46.77	46.99
585	NYSE	FND	Thu, Aug 22, 2019	48.86	49.90	48.69	49.29
584	NYSE	FND	Wed, Aug 21, 2019	46.28	48.71	46.04	48.60
583	NYSE	FND	Tue, Aug 20, 2019	45.42	46.39	45.11	45.40
582	NYSE	FND	Mon, Aug 19, 2019	44.45	45.55	44.17	45.16
581	NYSE	FND	Fri, Aug 16, 2019	43.11	43.97	42.75	43.78
580	NYSE	FND	Thu, Aug 15, 2019	43.31	43.37	42.26	42.60
579	NYSE	FND	Wed, Aug 14, 2019	44.60	44.60	42.74	42.96
578	NYSE	FND	Tue, Aug 13, 2019	43.08	45.72	42.12	45.30
577	NYSE	FND	Mon, Aug 12, 2019	41.92	43.59	41.39	43.05
576	NYSE	FND	Fri, Aug 9, 2019	42.36	42.62	41.09	42.00
575	NYSE	FND	Thu, Aug 8, 2019	42.10	42.56	40.46	42.43
574	NYSE	FND	Wed, Aug 7, 2019	41.60	44.27	41.22	43.56
573	NYSE	FND	Tue, Aug 6, 2019	42.97	43.99	41.66	42.00
572	NYSE	FND	Mon, Aug 5, 2019	42.11	43.15	41.40	42.56
571	NYSE	FND	Fri, Aug 2, 2019	40.72	44.00	40.55	43.96
570	NYSE	FND	Thu, Aug 1, 2019	39.40	39.96	35.91	36.36
569	NYSE	FND	Wed, Jul 31, 2019	39.90	39.99	38.61	39.15
568	NYSE	FND	Tue, Jul 30, 2019	39.60	40.38	39.36	39.90
567	NYSE	FND	Mon, Jul 29, 2019	38.79	39.94	38.79	39.76
566	NYSE	FND	Fri, Jul 26, 2019	39.46	39.46	38.16	38.73
565	NYSE	FND	Thu, Jul 25, 2019	39.23	39.73	39.02	39.46
564	NYSE	FND	Wed, Jul 24, 2019	38.93	39.27	38.23	39.27
563	NYSE	FND	Tue, Jul 23, 2019	39.93	40.29	38.20	38.92
562	NYSE	FND	Mon, Jul 22, 2019	39.63	40.41	39.53	39.92
561	NYSE	FND	Fri, Jul 19, 2019	40.12	40.59	39.63	39.65
560	NYSE	FND	Thu, Jul 18, 2019	41.25	41.45	39.65	39.83
559	NYSE	FND	Wed, Jul 17, 2019	42.02	42.57	41.61	41.63
558	NYSE	FND	Tue, Jul 16, 2019	41.79	42.67	41.63	42.13
557	NYSE	FND	Mon, Jul 15, 2019	43.62	43.83	41.09	42.07
556	NYSE	FND	Fri, Jul 12, 2019	42.67	43.78	42.32	43.69
555	NYSE	FND	Thu, Jul 11, 2019	42.84	42.84	41.44	42.38
554	NYSE	FND	Wed, Jul 10, 2019	42.55	43.20	41.96	42.97
553	NYSE	FND	Tue, Jul 9, 2019	42.26	42.62	41.77	42.20
552	NYSE	FND	Mon, Jul 8, 2019	41.70	42.62	41.29	42.46
551	NYSE	FND	Fri, Jul 5, 2019	41.67	42.12	41.17	41.95
550	NYSE	FND	Wed, Jul 3, 2019	42.02	42.60	41.76	41.91
549	NYSE	FND	Tue, Jul 2, 2019	42.26	42.26	41.31	41.98
548	NYSE	FND	Mon, Jul 1, 2019	42.86	43.45	41.94	42.28
547	NYSE	FND	Fri, Jun 28, 2019	40.52	42.10	40.52	41.90
546	NYSE	FND	Thu, Jun 27, 2019	39.48	40.43	39.33	40.19
545	NYSE	FND	Wed, Jun 26, 2019	39.08	39.76	39.08	39.25
544	NYSE	FND	Tue, Jun 25, 2019	40.65	40.81	38.36	38.79
543	NYSE	FND	Mon, Jun 24, 2019	41.33	41.62	40.46	40.65
542	NYSE	FND	Fri, Jun 21, 2019	41.93	42.07	41.17	41.46
541	NYSE	FND	Thu, Jun 20, 2019	42.20	42.53	41.22	41.95
540	NYSE	FND	Wed, Jun 19, 2019	41.46	41.85	40.72	41.73
539	NYSE	FND	Tue, Jun 18, 2019	40.21	42.01	39.65	41.44
538	NYSE	FND	Mon, Jun 17, 2019	39.46	40.05	39.10	39.85
537	NYSE	FND	Fri, Jun 14, 2019	38.08	39.71	37.83	39.30
536	NYSE	FND	Thu, Jun 13, 2019	38.11	38.28	37.46	38.17
535	NYSE	FND	Wed, Jun 12, 2019	36.22	38.08	35.88	37.91
534	NYSE	FND	Tue, Jun 11, 2019	37.09	37.37	35.98	36.20
533	NYSE	FND	Mon, Jun 10, 2019	36.91	37.76	36.40	36.71
532	NYSE	FND	Fri, Jun 7, 2019	37.20	37.64	36.39	36.68
531	NYSE	FND	Thu, Jun 6, 2019	37.75	37.90	35.48	36.82
530	NYSE	FND	Wed, Jun 5, 2019	38.00	38.65	37.22	38.03
529	NYSE	FND	Tue, Jun 4, 2019	36.54	37.72	36.31	37.53
528	NYSE	FND	Mon, Jun 3, 2019	35.43	36.78	35.41	36.15
527	NYSE	FND	Fri, May 31, 2019	36.04	36.19	35.25	35.52
526	NYSE	FND	Thu, May 30, 2019	36.42	37.54	36.19	36.70
525	NYSE	FND	Wed, May 29, 2019	36.00	36.32	35.17	36.16
524	NYSE	FND	Tue, May 28, 2019	38.00	38.70	36.28	36.36
523	NYSE	FND	Fri, May 24, 2019	37.35	38.18	37.23	38.01
522	NYSE	FND	Thu, May 23, 2019	38.44	38.60	36.21	37.07
521	NYSE	FND	Wed, May 22, 2019	40.01	40.07	38.74	38.90
520	NYSE	FND	Tue, May 21, 2019	39.87	40.18	39.54	40.12
519	NYSE	FND	Mon, May 20, 2019	40.19	40.38	38.61	39.89
518	NYSE	FND	Fri, May 17, 2019	40.86	41.81	40.27	40.90
517	NYSE	FND	Thu, May 16, 2019	42.43	42.96	41.20	41.31
516	NYSE	FND	Wed, May 15, 2019	40.54	42.77	40.35	42.43
515	NYSE	FND	Tue, May 14, 2019	39.11	41.23	38.98	41.02
514	NYSE	FND	Mon, May 13, 2019	39.97	40.06	38.48	38.69
513	NYSE	FND	Fri, May 10, 2019	41.95	42.16	40.09	41.38
512	NYSE	FND	Thu, May 9, 2019	41.93	42.40	41.26	42.15
511	NYSE	FND	Wed, May 8, 2019	42.54	42.88	41.94	42.33
510	NYSE	FND	Tue, May 7, 2019	43.62	43.84	41.82	42.55
509	NYSE	FND	Mon, May 6, 2019	42.72	44.31	42.26	44.05
508	NYSE	FND	Fri, May 3, 2019	42.11	45.50	42.11	44.03
507	NYSE	FND	Thu, May 2, 2019	47.24	48.47	47.24	48.29
506	NYSE	FND	Wed, May 1, 2019	48.22	48.53	47.34	47.59
505	NYSE	FND	Tue, Apr 30, 2019	47.25	48.31	46.87	48.02
504	NYSE	FND	Mon, Apr 29, 2019	47.92	48.11	47.25	47.51
503	NYSE	FND	Fri, Apr 26, 2019	47.87	48.54	47.57	47.85
502	NYSE	FND	Thu, Apr 25, 2019	47.78	48.20	46.75	47.87
501	NYSE	FND	Wed, Apr 24, 2019	47.86	48.72	47.75	48.12
500	NYSE	FND	Tue, Apr 23, 2019	45.82	47.90	45.56	47.37
499	NYSE	FND	Mon, Apr 22, 2019	46.33	46.98	45.30	45.36
498	NYSE	FND	Thu, Apr 18, 2019	46.19	46.50	45.76	46.42
497	NYSE	FND	Wed, Apr 17, 2019	46.92	46.92	46.04	46.06
496	NYSE	FND	Tue, Apr 16, 2019	46.21	47.03	45.98	46.52
495	NYSE	FND	Mon, Apr 15, 2019	45.35	46.45	45.30	46.01
494	NYSE	FND	Fri, Apr 12, 2019	46.17	46.67	46.09	46.51
493	NYSE	FND	Thu, Apr 11, 2019	45.26	45.87	45.01	45.86
492	NYSE	FND	Wed, Apr 10, 2019	44.28	45.39	44.21	45.25
491	NYSE	FND	Tue, Apr 9, 2019	44.53	44.59	43.96	44.14
490	NYSE	FND	Mon, Apr 8, 2019	43.45	44.54	43.02	44.52
489	NYSE	FND	Fri, Apr 5, 2019	42.67	44.45	42.49	44.40
488	NYSE	FND	Thu, Apr 4, 2019	42.01	44.11	41.93	43.89
487	NYSE	FND	Wed, Apr 3, 2019	41.58	42.17	41.23	42.02
486	NYSE	FND	Tue, Apr 2, 2019	41.41	41.77	41.22	41.34
485	NYSE	FND	Mon, Apr 1, 2019	41.57	41.96	41.29	41.45
484	NYSE	FND	Fri, Mar 29, 2019	41.70	42.18	41.12	41.22
483	NYSE	FND	Thu, Mar 28, 2019	40.81	41.52	40.76	41.51
482	NYSE	FND	Wed, Mar 27, 2019	40.18	40.87	40.10	40.67
481	NYSE	FND	Tue, Mar 26, 2019	40.33	40.41	39.87	40.20
480	NYSE	FND	Mon, Mar 25, 2019	39.57	40.23	39.12	39.87
479	NYSE	FND	Fri, Mar 22, 2019	40.72	40.99	39.58	39.79
478	NYSE	FND	Thu, Mar 21, 2019	38.95	41.25	38.95	41.01
477	NYSE	FND	Wed, Mar 20, 2019	38.53	38.75	37.61	38.23
476	NYSE	FND	Tue, Mar 19, 2019	38.53	39.15	38.11	38.76
475	NYSE	FND	Mon, Mar 18, 2019	38.81	39.27	37.91	38.40
474	NYSE	FND	Fri, Mar 15, 2019	38.49	39.32	38.29	38.87
473	NYSE	FND	Thu, Mar 14, 2019	39.76	39.76	37.02	38.45
472	NYSE	FND	Wed, Mar 13, 2019	40.22	40.45	39.91	40.10
471	NYSE	FND	Tue, Mar 12, 2019	40.00	40.19	39.53	39.98
470	NYSE	FND	Mon, Mar 11, 2019	39.33	40.05	39.01	40.02
469	NYSE	FND	Fri, Mar 8, 2019	37.97	39.50	37.66	39.19
468	NYSE	FND	Thu, Mar 7, 2019	38.37	39.07	38.19	38.32
467	NYSE	FND	Wed, Mar 6, 2019	38.79	39.31	38.42	38.70
466	NYSE	FND	Tue, Mar 5, 2019	38.49	38.69	38.06	38.50
465	NYSE	FND	Mon, Mar 4, 2019	38.96	39.06	37.36	38.10
464	NYSE	FND	Fri, Mar 1, 2019	37.75	38.83	37.58	38.65
463	NYSE	FND	Thu, Feb 28, 2019	37.60	37.77	36.27	37.18
462	NYSE	FND	Wed, Feb 27, 2019	38.03	38.83	37.61	37.65
461	NYSE	FND	Tue, Feb 26, 2019	37.21	38.40	37.10	37.81
460	NYSE	FND	Mon, Feb 25, 2019	38.30	39.11	38.13	38.75
459	NYSE	FND	Fri, Feb 22, 2019	37.31	38.57	37.28	37.94
458	NYSE	FND	Thu, Feb 21, 2019	36.32	39.61	36.10	37.39
457	NYSE	FND	Wed, Feb 20, 2019	35.25	36.91	35.12	36.73
456	NYSE	FND	Tue, Feb 19, 2019	34.82	35.70	34.82	34.98
455	NYSE	FND	Fri, Feb 15, 2019	35.01	36.32	34.73	34.84
454	NYSE	FND	Thu, Feb 14, 2019	34.36	34.99	33.77	34.68
453	NYSE	FND	Wed, Feb 13, 2019	33.96	35.02	33.73	34.91
452	NYSE	FND	Tue, Feb 12, 2019	32.49	34.10	32.49	33.71
451	NYSE	FND	Mon, Feb 11, 2019	31.31	32.32	31.10	32.23
450	NYSE	FND	Fri, Feb 8, 2019	32.46	32.95	31.89	32.32
449	NYSE	FND	Thu, Feb 7, 2019	32.62	33.30	31.93	32.72
448	NYSE	FND	Wed, Feb 6, 2019	32.94	33.54	32.77	32.81
447	NYSE	FND	Tue, Feb 5, 2019	33.75	33.86	32.69	32.91
446	NYSE	FND	Mon, Feb 4, 2019	33.33	33.60	32.78	33.49
445	NYSE	FND	Fri, Feb 1, 2019	32.83	33.84	32.45	33.32
444	NYSE	FND	Thu, Jan 31, 2019	33.53	34.50	33.23	34.29
443	NYSE	FND	Wed, Jan 30, 2019	33.17	33.64	32.36	33.60
442	NYSE	FND	Tue, Jan 29, 2019	33.14	33.29	32.50	33.00
441	NYSE	FND	Mon, Jan 28, 2019	32.88	33.60	32.46	33.44
440	NYSE	FND	Fri, Jan 25, 2019	32.50	33.34	32.13	33.08
439	NYSE	FND	Thu, Jan 24, 2019	31.11	32.26	30.66	32.13
438	NYSE	FND	Wed, Jan 23, 2019	30.70	31.72	30.43	31.12
437	NYSE	FND	Tue, Jan 22, 2019	31.17	31.70	30.13	30.61
436	NYSE	FND	Fri, Jan 18, 2019	31.50	32.34	30.54	31.96
435	NYSE	FND	Thu, Jan 17, 2019	29.10	30.51	29.03	29.67
434	NYSE	FND	Wed, Jan 16, 2019	29.22	30.10	29.00	29.39
433	NYSE	FND	Tue, Jan 15, 2019	30.61	30.61	26.64	29.31
432	NYSE	FND	Mon, Jan 14, 2019	30.94	31.39	30.36	31.13
431	NYSE	FND	Fri, Jan 11, 2019	31.01	31.88	30.78	31.40
430	NYSE	FND	Thu, Jan 10, 2019	30.88	31.11	30.17	31.09
429	NYSE	FND	Wed, Jan 9, 2019	30.04	32.04	29.96	31.04
428	NYSE	FND	Tue, Jan 8, 2019	29.65	30.75	29.40	30.00
427	NYSE	FND	Mon, Jan 7, 2019	27.72	29.46	27.50	29.26
426	NYSE	FND	Fri, Jan 4, 2019	26.44	27.96	26.35	27.68
425	NYSE	FND	Thu, Jan 3, 2019	25.97	26.91	25.63	26.27
424	NYSE	FND	Wed, Jan 2, 2019	25.65	26.53	25.20	26.21
423	NYSE	FND	Mon, Dec 31, 2018	26.32	26.87	25.55	25.90
422	NYSE	FND	Fri, Dec 28, 2018	26.10	26.67	25.56	26.21
421	NYSE	FND	Thu, Dec 27, 2018	25.48	26.10	24.81	26.01
420	NYSE	FND	Wed, Dec 26, 2018	24.09	25.92	24.07	25.84
419	NYSE	FND	Mon, Dec 24, 2018	24.00	24.35	23.30	24.00
418	NYSE	FND	Fri, Dec 21, 2018	24.71	25.33	23.99	24.27
417	NYSE	FND	Thu, Dec 20, 2018	25.37	25.75	24.40	24.68
416	NYSE	FND	Wed, Dec 19, 2018	26.56	27.01	25.39	25.52
415	NYSE	FND	Tue, Dec 18, 2018	26.40	27.53	26.26	26.53
414	NYSE	FND	Mon, Dec 17, 2018	26.51	27.23	25.96	26.25
413	NYSE	FND	Fri, Dec 14, 2018	26.98	27.51	26.52	26.76
412	NYSE	FND	Thu, Dec 13, 2018	28.68	29.37	26.98	27.34
411	NYSE	FND	Wed, Dec 12, 2018	29.74	29.85	28.57	28.63
410	NYSE	FND	Tue, Dec 11, 2018	29.92	30.83	29.04	29.37
409	NYSE	FND	Mon, Dec 10, 2018	30.07	30.47	27.71	29.56
408	NYSE	FND	Fri, Dec 7, 2018	31.96	32.95	30.06	30.27
407	NYSE	FND	Thu, Dec 6, 2018	31.47	32.31	29.85	32.25
406	NYSE	FND	Tue, Dec 4, 2018	34.29	34.69	31.92	32.27
405	NYSE	FND	Mon, Dec 3, 2018	34.22	34.94	33.22	34.31
404	NYSE	FND	Fri, Nov 30, 2018	33.40	34.04	32.93	33.13
403	NYSE	FND	Thu, Nov 29, 2018	33.50	33.83	32.59	33.48
402	NYSE	FND	Wed, Nov 28, 2018	31.72	33.73	31.69	33.57
401	NYSE	FND	Tue, Nov 27, 2018	33.06	33.06	30.53	31.43
400	NYSE	FND	Mon, Nov 26, 2018	33.17	33.86	32.76	33.34
399	NYSE	FND	Fri, Nov 23, 2018	32.54	33.27	32.26	32.61
398	NYSE	FND	Wed, Nov 21, 2018	32.12	33.15	31.80	32.73
397	NYSE	FND	Tue, Nov 20, 2018	31.54	32.32	31.05	31.83
396	NYSE	FND	Mon, Nov 19, 2018	33.75	33.94	31.93	32.24
395	NYSE	FND	Fri, Nov 16, 2018	33.10	33.95	32.40	33.79
394	NYSE	FND	Thu, Nov 15, 2018	31.96	33.84	31.55	33.51
393	NYSE	FND	Wed, Nov 14, 2018	32.27	33.10	31.95	32.40
392	NYSE	FND	Tue, Nov 13, 2018	31.18	32.28	30.99	31.79
391	NYSE	FND	Mon, Nov 12, 2018	31.58	32.09	30.98	31.23
390	NYSE	FND	Fri, Nov 9, 2018	32.45	32.83	31.92	32.29
389	NYSE	FND	Thu, Nov 8, 2018	32.77	33.66	32.09	32.60
388	NYSE	FND	Wed, Nov 7, 2018	32.98	33.17	31.82	32.84
387	NYSE	FND	Tue, Nov 6, 2018	31.59	32.80	31.35	32.57
386	NYSE	FND	Mon, Nov 5, 2018	31.90	32.47	30.88	31.65
385	NYSE	FND	Fri, Nov 2, 2018	32.63	33.48	30.62	31.98
384	NYSE	FND	Thu, Nov 1, 2018	29.98	33.84	26.29	31.73
383	NYSE	FND	Wed, Oct 31, 2018	25.67	26.66	25.06	25.58
382	NYSE	FND	Tue, Oct 30, 2018	24.18	25.60	24.05	25.46
381	NYSE	FND	Mon, Oct 29, 2018	25.57	25.90	24.01	24.32
380	NYSE	FND	Fri, Oct 26, 2018	25.91	26.00	25.20	25.41
379	NYSE	FND	Thu, Oct 25, 2018	26.51	26.86	26.02	26.40
378	NYSE	FND	Wed, Oct 24, 2018	26.85	27.14	26.18	26.38
377	NYSE	FND	Tue, Oct 23, 2018	25.67	27.07	25.52	27.00
376	NYSE	FND	Mon, Oct 22, 2018	25.93	26.36	25.70	26.00
375	NYSE	FND	Fri, Oct 19, 2018	26.88	27.34	25.48	25.95
374	NYSE	FND	Thu, Oct 18, 2018	26.98	27.67	26.81	27.00
373	NYSE	FND	Wed, Oct 17, 2018	27.71	27.72	26.80	26.99
372	NYSE	FND	Tue, Oct 16, 2018	28.08	29.01	27.24	28.70
371	NYSE	FND	Mon, Oct 15, 2018	27.35	28.17	27.35	27.83
370	NYSE	FND	Fri, Oct 12, 2018	28.98	29.20	27.07	27.33
369	NYSE	FND	Thu, Oct 11, 2018	27.62	29.01	27.62	28.35
368	NYSE	FND	Wed, Oct 10, 2018	28.83	28.89	27.63	27.66
367	NYSE	FND	Tue, Oct 9, 2018	28.73	29.01	28.18	28.22
366	NYSE	FND	Mon, Oct 8, 2018	28.27	29.09	28.13	28.83
365	NYSE	FND	Fri, Oct 5, 2018	28.70	28.82	27.86	28.58
364	NYSE	FND	Thu, Oct 4, 2018	29.82	29.82	28.55	28.71
363	NYSE	FND	Wed, Oct 3, 2018	28.85	30.04	28.67	29.85
362	NYSE	FND	Tue, Oct 2, 2018	30.31	31.07	28.59	28.75
361	NYSE	FND	Mon, Oct 1, 2018	30.40	30.64	29.72	30.49
360	NYSE	FND	Fri, Sep 28, 2018	30.77	30.97	29.69	30.17
359	NYSE	FND	Thu, Sep 27, 2018	31.82	31.99	30.59	30.72
358	NYSE	FND	Wed, Sep 26, 2018	32.41	32.78	31.63	31.76
357	NYSE	FND	Tue, Sep 25, 2018	33.99	34.31	31.12	32.31
356	NYSE	FND	Mon, Sep 24, 2018	34.03	34.96	33.65	34.18
355	NYSE	FND	Fri, Sep 21, 2018	35.58	35.58	33.94	34.04
354	NYSE	FND	Thu, Sep 20, 2018	35.16	35.82	34.97	35.72
353	NYSE	FND	Wed, Sep 19, 2018	34.87	35.40	34.85	35.08
352	NYSE	FND	Tue, Sep 18, 2018	34.64	35.30	34.46	34.83
351	NYSE	FND	Mon, Sep 17, 2018	34.50	34.91	33.61	34.58
350	NYSE	FND	Fri, Sep 14, 2018	36.71	37.00	34.39	34.67
349	NYSE	FND	Thu, Sep 13, 2018	36.89	37.04	35.98	36.60
348	NYSE	FND	Wed, Sep 12, 2018	36.77	37.92	36.02	37.43
347	NYSE	FND	Tue, Sep 11, 2018	35.82	37.20	35.48	36.70
346	NYSE	FND	Mon, Sep 10, 2018	35.21	35.94	35.21	35.55
345	NYSE	FND	Fri, Sep 7, 2018	34.61	35.20	34.33	34.98
344	NYSE	FND	Thu, Sep 6, 2018	36.57	36.75	34.72	34.80
343	NYSE	FND	Wed, Sep 5, 2018	37.14	37.55	36.51	36.58
342	NYSE	FND	Tue, Sep 4, 2018	36.66	37.26	36.45	37.18
341	NYSE	FND	Fri, Aug 31, 2018	36.87	37.37	36.50	36.76
340	NYSE	FND	Thu, Aug 30, 2018	37.44	37.58	36.58	36.83
339	NYSE	FND	Wed, Aug 29, 2018	37.40	38.02	37.09	37.56
338	NYSE	FND	Tue, Aug 28, 2018	37.71	37.76	37.02	37.52
337	NYSE	FND	Mon, Aug 27, 2018	37.80	38.26	37.36	37.72
336	NYSE	FND	Fri, Aug 24, 2018	38.08	38.61	37.40	37.79
335	NYSE	FND	Thu, Aug 23, 2018	37.40	38.24	37.02	37.22
334	NYSE	FND	Wed, Aug 22, 2018	37.86	38.34	37.19	37.27
333	NYSE	FND	Tue, Aug 21, 2018	37.52	37.71	36.79	37.63
332	NYSE	FND	Mon, Aug 20, 2018	36.72	37.34	36.28	36.52
331	NYSE	FND	Fri, Aug 17, 2018	37.90	38.21	36.91	37.11
330	NYSE	FND	Thu, Aug 16, 2018	36.98	37.49	36.76	37.27
329	NYSE	FND	Wed, Aug 15, 2018	37.35	37.85	36.64	36.73
328	NYSE	FND	Tue, Aug 14, 2018	38.44	38.94	37.03	37.40
327	NYSE	FND	Mon, Aug 13, 2018	37.82	38.54	37.36	38.46
326	NYSE	FND	Fri, Aug 10, 2018	38.96	38.99	37.05	38.05
325	NYSE	FND	Thu, Aug 9, 2018	37.56	39.57	37.45	38.91
324	NYSE	FND	Wed, Aug 8, 2018	38.91	39.08	37.23	37.41
323	NYSE	FND	Tue, Aug 7, 2018	36.94	38.91	36.90	37.96
322	NYSE	FND	Mon, Aug 6, 2018	37.44	37.60	36.64	36.92
321	NYSE	FND	Fri, Aug 3, 2018	39.51	39.51	36.26	37.50
320	NYSE	FND	Thu, Aug 2, 2018	39.15	41.71	37.10	39.53
319	NYSE	FND	Wed, Aug 1, 2018	47.35	48.86	46.67	47.71
318	NYSE	FND	Tue, Jul 31, 2018	47.79	48.20	46.66	47.75
317	NYSE	FND	Mon, Jul 30, 2018	47.57	48.37	47.41	47.85
316	NYSE	FND	Fri, Jul 27, 2018	48.81	49.71	46.97	47.48
315	NYSE	FND	Thu, Jul 26, 2018	48.92	49.57	48.08	48.60
314	NYSE	FND	Wed, Jul 25, 2018	48.95	49.49	48.29	49.37
313	NYSE	FND	Tue, Jul 24, 2018	50.41	50.72	48.64	49.15
312	NYSE	FND	Mon, Jul 23, 2018	50.22	50.59	49.70	50.02
311	NYSE	FND	Fri, Jul 20, 2018	50.66	50.78	49.62	50.17
310	NYSE	FND	Thu, Jul 19, 2018	49.47	50.91	49.44	50.71
309	NYSE	FND	Wed, Jul 18, 2018	48.95	49.58	48.37	49.50
308	NYSE	FND	Tue, Jul 17, 2018	47.75	49.26	47.44	48.97
307	NYSE	FND	Mon, Jul 16, 2018	48.48	48.48	47.27	47.63
306	NYSE	FND	Fri, Jul 13, 2018	48.94	49.40	48.00	48.52
305	NYSE	FND	Thu, Jul 12, 2018	48.82	50.18	48.31	48.97
304	NYSE	FND	Wed, Jul 11, 2018	51.27	51.80	47.54	48.52
303	NYSE	FND	Tue, Jul 10, 2018	51.52	52.38	51.12	51.79
302	NYSE	FND	Mon, Jul 9, 2018	51.29	51.84	50.97	51.38
301	NYSE	FND	Fri, Jul 6, 2018	50.60	51.28	50.05	51.04
300	NYSE	FND	Thu, Jul 5, 2018	50.35	51.17	50.09	50.78
299	NYSE	FND	Tue, Jul 3, 2018	49.67	50.71	49.27	50.17
298	NYSE	FND	Mon, Jul 2, 2018	49.26	49.54	48.48	49.44
297	NYSE	FND	Fri, Jun 29, 2018	49.88	50.27	49.30	49.33
296	NYSE	FND	Thu, Jun 28, 2018	49.98	50.23	49.00	49.55
295	NYSE	FND	Wed, Jun 27, 2018	50.13	51.37	49.67	49.92
294	NYSE	FND	Tue, Jun 26, 2018	49.22	50.56	48.80	50.15
293	NYSE	FND	Mon, Jun 25, 2018	50.14	50.14	48.38	49.30
292	NYSE	FND	Fri, Jun 22, 2018	50.88	50.88	49.91	50.42
291	NYSE	FND	Thu, Jun 21, 2018	51.79	51.82	49.72	50.43
290	NYSE	FND	Wed, Jun 20, 2018	54.15	54.40	51.91	51.96
289	NYSE	FND	Tue, Jun 19, 2018	54.69	55.00	53.16	53.82
288	NYSE	FND	Mon, Jun 18, 2018	55.36	55.39	53.88	54.98
287	NYSE	FND	Fri, Jun 15, 2018	54.83	55.86	54.27	55.75
286	NYSE	FND	Thu, Jun 14, 2018	54.77	55.14	54.08	54.99
285	NYSE	FND	Wed, Jun 13, 2018	54.76	55.36	54.63	54.96
284	NYSE	FND	Tue, Jun 12, 2018	54.49	55.42	54.21	54.77
283	NYSE	FND	Mon, Jun 11, 2018	53.41	54.53	53.41	54.19
282	NYSE	FND	Fri, Jun 8, 2018	52.32	53.62	52.06	53.22
281	NYSE	FND	Thu, Jun 7, 2018	52.75	53.36	52.23	52.47
280	NYSE	FND	Wed, Jun 6, 2018	51.16	52.82	51.05	52.48
279	NYSE	FND	Tue, Jun 5, 2018	49.42	49.72	48.48	48.80
278	NYSE	FND	Mon, Jun 4, 2018	48.71	49.40	48.49	49.23
277	NYSE	FND	Fri, Jun 1, 2018	47.05	49.22	47.05	48.53
276	NYSE	FND	Thu, May 31, 2018	47.46	47.74	46.64	47.00
275	NYSE	FND	Wed, May 30, 2018	48.21	48.23	47.21	47.36
274	NYSE	FND	Tue, May 29, 2018	48.20	49.03	47.65	47.79
273	NYSE	FND	Fri, May 25, 2018	48.16	49.00	47.35	48.52
272	NYSE	FND	Thu, May 24, 2018	46.40	48.69	45.81	48.26
271	NYSE	FND	Wed, May 23, 2018	45.34	46.30	45.29	45.45
270	NYSE	FND	Tue, May 22, 2018	46.50	47.14	45.20	45.51
269	NYSE	FND	Mon, May 21, 2018	47.11	47.38	46.14	46.33
268	NYSE	FND	Fri, May 18, 2018	46.36	47.21	45.95	46.87
267	NYSE	FND	Thu, May 17, 2018	45.25	47.30	45.20	46.33
266	NYSE	FND	Wed, May 16, 2018	45.42	45.86	44.93	45.32
265	NYSE	FND	Tue, May 15, 2018	45.66	45.92	45.05	45.59
264	NYSE	FND	Mon, May 14, 2018	46.14	46.54	45.66	46.07
263	NYSE	FND	Fri, May 11, 2018	46.65	47.20	45.92	46.17
262	NYSE	FND	Thu, May 10, 2018	47.12	48.22	46.05	46.42
261	NYSE	FND	Wed, May 9, 2018	46.04	47.49	45.72	47.16
260	NYSE	FND	Tue, May 8, 2018	44.85	45.81	44.68	45.62
259	NYSE	FND	Mon, May 7, 2018	47.02	47.27	43.86	44.88
258	NYSE	FND	Fri, May 4, 2018	46.46	48.64	46.23	46.94
257	NYSE	FND	Thu, May 3, 2018	49.87	50.16	46.07	46.56
256	NYSE	FND	Wed, May 2, 2018	54.96	55.23	53.54	54.05
255	NYSE	FND	Tue, May 1, 2018	55.30	55.56	53.16	55.39
254	NYSE	FND	Mon, Apr 30, 2018	55.42	56.31	55.39	55.59
253	NYSE	FND	Fri, Apr 27, 2018	55.16	55.92	54.67	55.02
252	NYSE	FND	Thu, Apr 26, 2018	53.48	55.69	53.48	54.71
251	NYSE	FND	Wed, Apr 25, 2018	54.00	54.78	50.00	53.38
250	NYSE	FND	Tue, Apr 24, 2018	56.83	57.15	54.88	55.54
249	NYSE	FND	Mon, Apr 23, 2018	56.73	57.85	55.55	56.35
248	NYSE	FND	Fri, Apr 20, 2018	56.26	57.48	56.02	56.50
247	NYSE	FND	Thu, Apr 19, 2018	56.24	56.40	55.51	56.15
246	NYSE	FND	Wed, Apr 18, 2018	56.59	57.21	56.31	56.50
245	NYSE	FND	Tue, Apr 17, 2018	54.84	56.84	54.33	56.47
244	NYSE	FND	Mon, Apr 16, 2018	55.04	55.83	54.18	54.25
243	NYSE	FND	Fri, Apr 13, 2018	54.60	55.39	53.94	54.73
242	NYSE	FND	Thu, Apr 12, 2018	54.10	54.72	53.79	54.23
241	NYSE	FND	Wed, Apr 11, 2018	54.23	55.55	53.77	54.02
240	NYSE	FND	Tue, Apr 10, 2018	55.95	56.80	54.63	55.83
239	NYSE	FND	Mon, Apr 9, 2018	55.94	56.09	54.32	55.25
238	NYSE	FND	Fri, Apr 6, 2018	56.81	56.81	54.14	55.86
237	NYSE	FND	Thu, Apr 5, 2018	56.52	58.28	55.51	57.50
236	NYSE	FND	Wed, Apr 4, 2018	51.17	56.70	50.66	56.31
235	NYSE	FND	Tue, Apr 3, 2018	51.85	52.83	50.28	52.03
234	NYSE	FND	Mon, Apr 2, 2018	52.08	53.77	51.17	51.59
233	NYSE	FND	Thu, Mar 29, 2018	50.20	52.26	49.55	52.12
232	NYSE	FND	Wed, Mar 28, 2018	50.86	51.16	49.42	50.17
231	NYSE	FND	Tue, Mar 27, 2018	51.96	52.25	50.81	51.10
230	NYSE	FND	Mon, Mar 26, 2018	52.02	52.32	50.78	51.73
229	NYSE	FND	Fri, Mar 23, 2018	51.32	51.53	50.18	50.96
228	NYSE	FND	Thu, Mar 22, 2018	50.41	52.78	49.71	51.11
227	NYSE	FND	Wed, Mar 21, 2018	49.90	51.73	49.81	50.93
226	NYSE	FND	Tue, Mar 20, 2018	47.45	49.94	47.35	49.70
225	NYSE	FND	Mon, Mar 19, 2018	46.69	47.31	46.33	47.20
224	NYSE	FND	Fri, Mar 16, 2018	46.22	47.00	45.84	46.70
223	NYSE	FND	Thu, Mar 15, 2018	47.31	47.38	46.05	46.24
222	NYSE	FND	Wed, Mar 14, 2018	46.77	47.80	46.19	47.00
221	NYSE	FND	Tue, Mar 13, 2018	46.37	46.95	45.90	46.42
220	NYSE	FND	Mon, Mar 12, 2018	46.60	46.62	45.33	46.04
219	NYSE	FND	Fri, Mar 9, 2018	47.49	47.69	46.43	46.64
218	NYSE	FND	Thu, Mar 8, 2018	47.72	48.67	47.05	47.30
217	NYSE	FND	Wed, Mar 7, 2018	45.55	47.81	45.45	47.29
216	NYSE	FND	Tue, Mar 6, 2018	45.27	46.27	45.03	46.10
215	NYSE	FND	Mon, Mar 5, 2018	43.81	46.35	43.81	45.30
214	NYSE	FND	Fri, Mar 2, 2018	43.25	44.42	43.25	44.21
213	NYSE	FND	Thu, Mar 1, 2018	43.25	45.75	42.00	44.16
212	NYSE	FND	Wed, Feb 28, 2018	45.11	46.01	44.23	45.07
211	NYSE	FND	Tue, Feb 27, 2018	46.32	46.89	45.10	45.11
210	NYSE	FND	Mon, Feb 26, 2018	46.52	46.92	45.84	46.48
209	NYSE	FND	Fri, Feb 23, 2018	45.83	46.77	45.83	46.30
208	NYSE	FND	Thu, Feb 22, 2018	45.07	46.47	44.88	45.75
207	NYSE	FND	Wed, Feb 21, 2018	45.86	46.59	44.96	44.99
206	NYSE	FND	Tue, Feb 20, 2018	45.18	46.43	44.70	46.01
205	NYSE	FND	Fri, Feb 16, 2018	45.39	45.99	44.74	45.38
204	NYSE	FND	Thu, Feb 15, 2018	45.50	45.94	44.61	45.47
203	NYSE	FND	Wed, Feb 14, 2018	44.08	45.27	43.51	45.07
202	NYSE	FND	Tue, Feb 13, 2018	44.63	44.64	43.58	44.08
201	NYSE	FND	Mon, Feb 12, 2018	45.26	45.84	43.56	44.64
200	NYSE	FND	Fri, Feb 9, 2018	44.91	45.52	42.90	45.13
199	NYSE	FND	Thu, Feb 8, 2018	46.39	47.14	44.49	44.50
198	NYSE	FND	Wed, Feb 7, 2018	45.80	46.81	45.80	46.20
197	NYSE	FND	Tue, Feb 6, 2018	43.34	46.40	42.01	46.15
196	NYSE	FND	Mon, Feb 5, 2018	45.00	46.04	44.40	44.53
195	NYSE	FND	Fri, Feb 2, 2018	47.00	47.31	45.00	45.13
194	NYSE	FND	Thu, Feb 1, 2018	46.47	47.70	44.37	47.46
193	NYSE	FND	Wed, Jan 31, 2018	49.09	49.35	46.68	46.90
192	NYSE	FND	Tue, Jan 30, 2018	50.49	50.49	48.87	48.90
191	NYSE	FND	Mon, Jan 29, 2018	49.31	51.36	49.31	50.64
190	NYSE	FND	Fri, Jan 26, 2018	49.00	49.45	48.69	49.35
189	NYSE	FND	Thu, Jan 25, 2018	50.00	50.00	48.60	48.71
188	NYSE	FND	Wed, Jan 24, 2018	50.08	50.81	49.32	49.86
187	NYSE	FND	Tue, Jan 23, 2018	50.71	50.71	50.07	50.09
186	NYSE	FND	Mon, Jan 22, 2018	51.48	51.48	49.83	50.51
185	NYSE	FND	Fri, Jan 19, 2018	49.86	51.38	49.36	51.00
184	NYSE	FND	Thu, Jan 18, 2018	49.30	50.51	49.14	49.37
183	NYSE	FND	Wed, Jan 17, 2018	47.88	49.35	47.85	49.13
182	NYSE	FND	Tue, Jan 16, 2018	48.69	50.00	47.75	47.88
181	NYSE	FND	Fri, Jan 12, 2018	47.00	48.31	46.83	48.14
180	NYSE	FND	Thu, Jan 11, 2018	46.35	47.41	46.29	46.97
179	NYSE	FND	Wed, Jan 10, 2018	46.08	46.67	45.72	46.25
178	NYSE	FND	Tue, Jan 9, 2018	46.71	46.74	45.36	46.15
177	NYSE	FND	Mon, Jan 8, 2018	47.14	47.25	45.91	46.39
176	NYSE	FND	Fri, Jan 5, 2018	46.81	47.25	45.98	46.11
175	NYSE	FND	Thu, Jan 4, 2018	44.80	46.68	44.80	46.22
174	NYSE	FND	Wed, Jan 3, 2018	46.17	46.81	44.10	44.53
173	NYSE	FND	Tue, Jan 2, 2018	48.79	48.92	45.93	46.12
172	NYSE	FND	Fri, Dec 29, 2017	49.65	49.86	48.37	48.68
171	NYSE	FND	Thu, Dec 28, 2017	49.00	49.85	48.12	49.59
170	NYSE	FND	Wed, Dec 27, 2017	45.53	49.62	45.53	48.97
169	NYSE	FND	Tue, Dec 26, 2017	44.69	45.42	44.69	45.35
168	NYSE	FND	Fri, Dec 22, 2017	44.78	45.37	44.32	44.75
167	NYSE	FND	Thu, Dec 21, 2017	44.15	45.00	43.74	44.93
166	NYSE	FND	Wed, Dec 20, 2017	43.82	44.42	43.24	44.12
165	NYSE	FND	Tue, Dec 19, 2017	43.80	43.97	43.16	43.74
164	NYSE	FND	Mon, Dec 18, 2017	43.78	44.05	43.33	43.75
163	NYSE	FND	Fri, Dec 15, 2017	43.99	44.03	42.81	43.55
162	NYSE	FND	Thu, Dec 14, 2017	44.06	46.24	43.54	43.92
161	NYSE	FND	Wed, Dec 13, 2017	43.61	43.93	43.02	43.19
160	NYSE	FND	Tue, Dec 12, 2017	44.30	44.41	43.28	43.34
159	NYSE	FND	Mon, Dec 11, 2017	45.04	45.38	44.05	44.25
158	NYSE	FND	Fri, Dec 8, 2017	43.48	44.97	43.37	44.72
157	NYSE	FND	Thu, Dec 7, 2017	42.80	43.77	42.53	43.16
156	NYSE	FND	Wed, Dec 6, 2017	43.87	44.04	42.26	42.45
155	NYSE	FND	Tue, Dec 5, 2017	43.91	44.64	43.77	44.03
154	NYSE	FND	Mon, Dec 4, 2017	42.00	44.56	42.00	43.99
153	NYSE	FND	Fri, Dec 1, 2017	40.37	41.69	39.41	41.39
152	NYSE	FND	Thu, Nov 30, 2017	39.16	41.13	39.04	40.59
151	NYSE	FND	Wed, Nov 29, 2017	38.93	39.95	38.87	39.07
150	NYSE	FND	Tue, Nov 28, 2017	38.87	39.08	38.40	38.99
149	NYSE	FND	Mon, Nov 27, 2017	38.56	39.22	38.56	38.90
148	NYSE	FND	Fri, Nov 24, 2017	38.30	38.54	37.51	38.47
147	NYSE	FND	Wed, Nov 22, 2017	39.65	39.73	38.27	38.30
146	NYSE	FND	Tue, Nov 21, 2017	39.20	39.60	38.75	39.41
145	NYSE	FND	Mon, Nov 20, 2017	38.51	39.43	38.43	39.14
144	NYSE	FND	Fri, Nov 17, 2017	38.51	40.09	38.38	38.45
143	NYSE	FND	Thu, Nov 16, 2017	36.76	39.04	36.47	38.91
142	NYSE	FND	Wed, Nov 15, 2017	38.20	38.45	36.25	36.43
141	NYSE	FND	Tue, Nov 14, 2017	38.13	38.93	37.06	38.79
140	NYSE	FND	Mon, Nov 13, 2017	39.95	40.38	38.96	39.07
139	NYSE	FND	Fri, Nov 10, 2017	40.60	40.96	39.80	39.94
138	NYSE	FND	Thu, Nov 9, 2017	40.58	41.04	40.16	40.53
137	NYSE	FND	Wed, Nov 8, 2017	40.14	41.37	40.01	40.98
136	NYSE	FND	Tue, Nov 7, 2017	40.50	41.03	39.84	40.03
135	NYSE	FND	Mon, Nov 6, 2017	39.81	41.31	39.51	40.48
134	NYSE	FND	Fri, Nov 3, 2017	41.20	42.43	40.00	41.29
133	NYSE	FND	Thu, Nov 2, 2017	39.00	39.69	37.55	37.77
132	NYSE	FND	Wed, Nov 1, 2017	37.83	38.88	37.81	38.79
131	NYSE	FND	Tue, Oct 31, 2017	37.99	38.28	37.68	37.70
130	NYSE	FND	Mon, Oct 30, 2017	37.82	38.25	37.74	38.06
129	NYSE	FND	Fri, Oct 27, 2017	38.03	38.23	37.69	37.95
128	NYSE	FND	Thu, Oct 26, 2017	38.32	38.78	37.55	38.06
127	NYSE	FND	Wed, Oct 25, 2017	39.19	39.49	37.70	38.33
126	NYSE	FND	Tue, Oct 24, 2017	37.94	39.55	37.94	39.20
125	NYSE	FND	Mon, Oct 23, 2017	37.91	38.37	37.81	38.01
124	NYSE	FND	Fri, Oct 20, 2017	38.00	38.22	37.72	37.97
123	NYSE	FND	Thu, Oct 19, 2017	38.01	38.09	37.43	37.80
122	NYSE	FND	Wed, Oct 18, 2017	37.52	38.40	36.88	38.33
121	NYSE	FND	Tue, Oct 17, 2017	37.91	38.01	37.06	37.11
120	NYSE	FND	Mon, Oct 16, 2017	38.13	38.38	37.23	37.80
119	NYSE	FND	Fri, Oct 13, 2017	37.13	37.38	36.55	36.86
118	NYSE	FND	Thu, Oct 12, 2017	37.27	37.34	36.83	37.25
117	NYSE	FND	Wed, Oct 11, 2017	37.03	37.44	36.87	37.30
116	NYSE	FND	Tue, Oct 10, 2017	37.28	37.36	36.74	37.15
115	NYSE	FND	Mon, Oct 9, 2017	37.18	37.28	36.40	37.25
114	NYSE	FND	Fri, Oct 6, 2017	37.00	37.21	36.72	36.96
113	NYSE	FND	Thu, Oct 5, 2017	37.52	37.63	36.99	37.03
112	NYSE	FND	Wed, Oct 4, 2017	37.44	37.71	37.05	37.56
111	NYSE	FND	Tue, Oct 3, 2017	37.97	38.12	37.00	37.44
110	NYSE	FND	Mon, Oct 2, 2017	38.96	38.96	37.94	38.22
109	NYSE	FND	Fri, Sep 29, 2017	38.53	39.20	38.48	38.93
108	NYSE	FND	Thu, Sep 28, 2017	38.35	38.91	37.95	38.72
107	NYSE	FND	Wed, Sep 27, 2017	39.46	39.46	37.62	38.12
106	NYSE	FND	Tue, Sep 26, 2017	40.15	40.15	39.01	39.34
105	NYSE	FND	Mon, Sep 25, 2017	39.69	40.13	38.87	40.12
104	NYSE	FND	Fri, Sep 22, 2017	38.76	39.74	38.58	39.52
103	NYSE	FND	Thu, Sep 21, 2017	39.41	39.41	38.34	39.01
102	NYSE	FND	Wed, Sep 20, 2017	38.85	39.41	38.49	39.41
101	NYSE	FND	Tue, Sep 19, 2017	38.19	39.16	38.11	38.96
100	NYSE	FND	Mon, Sep 18, 2017	38.88	39.40	38.25	38.37
99	NYSE	FND	Fri, Sep 15, 2017	38.78	38.89	38.01	38.70
98	NYSE	FND	Thu, Sep 14, 2017	39.82	40.14	38.37	38.53
97	NYSE	FND	Wed, Sep 13, 2017	40.00	40.20	39.74	39.98
96	NYSE	FND	Tue, Sep 12, 2017	40.10	40.38	39.49	39.96
95	NYSE	FND	Mon, Sep 11, 2017	39.78	40.19	38.95	40.04
94	NYSE	FND	Fri, Sep 8, 2017	39.50	40.64	39.50	40.19
93	NYSE	FND	Thu, Sep 7, 2017	39.10	40.00	38.34	39.33
92	NYSE	FND	Wed, Sep 6, 2017	36.90	38.72	36.49	37.95
91	NYSE	FND	Tue, Sep 5, 2017	36.10	36.79	35.78	36.70
90	NYSE	FND	Fri, Sep 1, 2017	36.10	36.10	35.49	35.96
89	NYSE	FND	Thu, Aug 31, 2017	35.22	36.15	35.10	35.94
88	NYSE	FND	Wed, Aug 30, 2017	35.92	36.43	34.85	35.22
87	NYSE	FND	Tue, Aug 29, 2017	35.23	36.28	35.22	35.92
86	NYSE	FND	Mon, Aug 28, 2017	34.75	35.85	34.31	35.60
85	NYSE	FND	Fri, Aug 25, 2017	34.30	34.45	33.60	34.16
84	NYSE	FND	Thu, Aug 24, 2017	33.89	34.64	33.82	34.30
83	NYSE	FND	Wed, Aug 23, 2017	33.50	34.26	33.28	33.84
82	NYSE	FND	Tue, Aug 22, 2017	33.14	33.98	32.72	33.91
81	NYSE	FND	Mon, Aug 21, 2017	33.23	33.51	32.94	32.95
80	NYSE	FND	Fri, Aug 18, 2017	34.14	34.25	33.23	33.29
79	NYSE	FND	Thu, Aug 17, 2017	34.09	34.70	33.81	34.32
78	NYSE	FND	Wed, Aug 16, 2017	33.88	34.52	33.77	34.31
77	NYSE	FND	Tue, Aug 15, 2017	35.62	35.62	34.01	34.01
76	NYSE	FND	Mon, Aug 14, 2017	36.15	36.25	35.28	35.65
75	NYSE	FND	Fri, Aug 11, 2017	34.49	36.24	34.35	36.14
74	NYSE	FND	Thu, Aug 10, 2017	34.65	35.08	34.02	34.27
73	NYSE	FND	Wed, Aug 9, 2017	34.71	35.22	34.57	35.04
72	NYSE	FND	Tue, Aug 8, 2017	35.11	35.37	34.65	34.94
71	NYSE	FND	Mon, Aug 7, 2017	34.71	35.05	34.30	35.00
70	NYSE	FND	Fri, Aug 4, 2017	34.00	34.90	33.93	34.44
69	NYSE	FND	Thu, Aug 3, 2017	33.45	33.98	33.37	33.89
68	NYSE	FND	Wed, Aug 2, 2017	34.86	34.99	32.91	33.60
67	NYSE	FND	Tue, Aug 1, 2017	35.16	35.26	34.52	34.95
66	NYSE	FND	Mon, Jul 31, 2017	35.08	35.27	33.63	34.62
65	NYSE	FND	Fri, Jul 28, 2017	36.53	37.72	34.89	35.54
64	NYSE	FND	Thu, Jul 27, 2017	37.53	38.46	37.13	38.10
63	NYSE	FND	Wed, Jul 26, 2017	38.78	38.88	37.42	37.59
62	NYSE	FND	Tue, Jul 25, 2017	37.93	38.88	37.89	38.57
61	NYSE	FND	Mon, Jul 24, 2017	38.15	38.25	37.21	37.88
60	NYSE	FND	Fri, Jul 21, 2017	38.38	38.55	37.09	37.40
59	NYSE	FND	Thu, Jul 20, 2017	40.10	40.20	38.27	38.50
58	NYSE	FND	Wed, Jul 19, 2017	39.57	42.44	39.46	40.96
57	NYSE	FND	Tue, Jul 18, 2017	37.29	39.64	36.99	39.11
56	NYSE	FND	Mon, Jul 17, 2017	39.52	39.90	39.39	39.47
55	NYSE	FND	Fri, Jul 14, 2017	38.28	39.63	38.06	39.41
54	NYSE	FND	Thu, Jul 13, 2017	38.12	38.57	37.82	38.11
53	NYSE	FND	Wed, Jul 12, 2017	38.25	38.59	37.35	37.98
52	NYSE	FND	Tue, Jul 11, 2017	38.00	38.58	37.69	38.12
51	NYSE	FND	Mon, Jul 10, 2017	39.50	39.96	38.02	38.44
50	NYSE	FND	Fri, Jul 7, 2017	38.54	39.81	38.49	39.60
49	NYSE	FND	Thu, Jul 6, 2017	37.89	38.85	37.30	38.54
48	NYSE	FND	Wed, Jul 5, 2017	38.21	38.25	35.92	37.90
47	NYSE	FND	Mon, Jul 3, 2017	39.30	39.80	37.42	38.33
46	NYSE	FND	Fri, Jun 30, 2017	40.56	40.81	39.05	39.26
45	NYSE	FND	Thu, Jun 29, 2017	41.93	42.15	40.25	40.70
44	NYSE	FND	Wed, Jun 28, 2017	43.20	43.74	41.34	42.22
43	NYSE	FND	Tue, Jun 27, 2017	43.78	44.42	42.72	43.38
42	NYSE	FND	Mon, Jun 26, 2017	42.25	45.38	42.00	43.99
41	NYSE	FND	Fri, Jun 23, 2017	44.68	44.95	40.50	41.51
40	NYSE	FND	Thu, Jun 22, 2017	46.82	46.82	44.28	44.51
39	NYSE	FND	Wed, Jun 21, 2017	44.54	47.00	44.53	46.31
38	NYSE	FND	Tue, Jun 20, 2017	44.39	46.32	43.60	43.90
37	NYSE	FND	Mon, Jun 19, 2017	41.31	45.60	40.70	43.14
36	NYSE	FND	Fri, Jun 16, 2017	40.63	41.66	40.10	40.42
35	NYSE	FND	Thu, Jun 15, 2017	40.71	41.14	39.76	40.50
34	NYSE	FND	Wed, Jun 14, 2017	39.45	41.11	39.45	40.79
33	NYSE	FND	Tue, Jun 13, 2017	39.73	40.73	39.27	39.59
32	NYSE	FND	Mon, Jun 12, 2017	40.98	41.21	39.31	39.43
31	NYSE	FND	Fri, Jun 9, 2017	41.02	42.94	40.45	41.10
30	NYSE	FND	Thu, Jun 8, 2017	40.82	41.86	40.73	41.28
29	NYSE	FND	Wed, Jun 7, 2017	40.52	41.50	40.00	40.67
28	NYSE	FND	Tue, Jun 6, 2017	41.60	42.00	39.96	40.37
27	NYSE	FND	Mon, Jun 5, 2017	40.19	42.25	40.19	41.50
26	NYSE	FND	Fri, Jun 2, 2017	39.92	40.93	39.83	40.00
25	NYSE	FND	Thu, Jun 1, 2017	38.56	40.35	38.53	39.85
24	NYSE	FND	Wed, May 31, 2017	39.36	39.78	37.80	38.71
23	NYSE	FND	Tue, May 30, 2017	41.18	41.99	39.10	39.21
22	NYSE	FND	Fri, May 26, 2017	39.00	43.10	37.25	42.38
21	NYSE	FND	Thu, May 25, 2017	37.35	39.50	36.62	38.14
20	NYSE	FND	Wed, May 24, 2017	37.25	37.97	36.03	37.23
19	NYSE	FND	Tue, May 23, 2017	36.45	37.69	36.35	37.40
18	NYSE	FND	Mon, May 22, 2017	37.23	37.35	35.88	36.28
17	NYSE	FND	Fri, May 19, 2017	37.44	38.25	36.59	37.05
16	NYSE	FND	Thu, May 18, 2017	36.34	37.52	36.33	37.25
15	NYSE	FND	Wed, May 17, 2017	36.74	36.99	35.61	36.28
14	NYSE	FND	Tue, May 16, 2017	38.14	39.06	36.55	36.62
13	NYSE	FND	Mon, May 15, 2017	37.62	39.49	37.56	37.91
12	NYSE	FND	Fri, May 12, 2017	36.93	37.95	36.75	37.31
11	NYSE	FND	Thu, May 11, 2017	36.84	36.95	36.00	36.73
10	NYSE	FND	Wed, May 10, 2017	36.35	37.49	35.65	36.77
9	NYSE	FND	Tue, May 9, 2017	35.68	36.56	35.53	36.11
8	NYSE	FND	Mon, May 8, 2017	36.38	36.90	35.17	35.50
7	NYSE	FND	Fri, May 5, 2017	37.21	37.52	36.51	36.73
6	NYSE	FND	Thu, May 4, 2017	36.50	37.63	35.67	36.93
5	NYSE	FND	Wed, May 3, 2017	33.45	38.49	33.41	36.36
4	NYSE	FND	Tue, May 2, 2017	34.00	34.37	33.30	33.51
3	NYSE	FND	Mon, May 1, 2017	32.40	35.44	32.40	33.54
2	NYSE	FND	Fri, Apr 28, 2017	31.64	32.40	31.00	32.40
1	NYSE	FND	Thu, Apr 27, 2017	30.25	32.45	29.37	32.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Floor & Decor Holdings Inc NYSE:FND Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024